Deka MDAX UCITS ETF (ETR:ELF1)
Germany · Delayed Price · Currency is EUR 286.70
-1.80 (-0.62%)
Aug 21, 2025, 5:36 PM CET
ETR:ELF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 285.90 | 286.60 | 285.90 | 286.35 | 286.35 | -0.75% | 309 |
| Aug 20, 2025 | 286.60 | 289.05 | 286.40 | 288.50 | 288.50 | -0.36% | 2,555 |
| Aug 19, 2025 | 289.70 | 289.70 | 289.10 | 289.55 | 289.55 | 0.02% | 1,097 |
| Aug 18, 2025 | 289.95 | 290.00 | 288.65 | 289.50 | 289.50 | 0.10% | 745 |
| Aug 15, 2025 | 292.15 | 292.15 | 288.95 | 289.20 | 289.20 | -0.62% | 973 |
| Aug 14, 2025 | 289.20 | 291.05 | 289.20 | 291.00 | 291.00 | 0.76% | 6,503 |
| Aug 13, 2025 | 291.15 | 291.60 | 288.60 | 288.80 | 288.80 | -0.33% | 950 |
| Aug 12, 2025 | 292.85 | 293.00 | 289.20 | 289.75 | 289.75 | -0.87% | 1,939 |
| Aug 11, 2025 | 293.80 | 293.85 | 291.80 | 292.30 | 292.30 | -0.65% | 2,854 |
| Aug 8, 2025 | 292.90 | 295.45 | 292.90 | 294.20 | 294.20 | 0.53% | 1,551 |
| Aug 7, 2025 | 289.55 | 293.40 | 289.45 | 292.65 | 292.65 | 1.16% | 3,033 |
| Aug 6, 2025 | 289.90 | 290.45 | 288.15 | 289.30 | 289.30 | 0.49% | 4,022 |
| Aug 5, 2025 | 288.20 | 289.05 | 287.50 | 287.90 | 287.90 | 0.81% | 3,118 |
| Aug 4, 2025 | 286.10 | 286.45 | 285.25 | 285.60 | 285.60 | 0.83% | 6,526 |
| Aug 1, 2025 | 287.30 | 287.30 | 281.60 | 283.25 | 283.25 | -2.23% | 6,160 |
| Jul 31, 2025 | 288.20 | 291.70 | 288.20 | 289.70 | 289.70 | 0.19% | 6,272 |
| Jul 30, 2025 | 290.45 | 291.30 | 288.65 | 289.15 | 289.15 | -0.74% | 3,042 |
| Jul 29, 2025 | 291.45 | 292.85 | 290.75 | 291.30 | 291.30 | 0.47% | 1,014 |
| Jul 28, 2025 | 295.55 | 296.65 | 289.95 | 289.95 | 289.95 | -1.48% | 1,667 |
| Jul 25, 2025 | 293.05 | 294.55 | 292.95 | 294.30 | 294.30 | -0.39% | 1,900 |
| Jul 24, 2025 | 296.40 | 296.50 | 294.20 | 295.45 | 295.45 | 0.32% | 1,096 |
| Jul 23, 2025 | 293.30 | 294.50 | 293.20 | 294.50 | 294.50 | 1.22% | 4,064 |
| Jul 22, 2025 | 292.25 | 292.25 | 288.85 | 290.95 | 290.95 | -0.63% | 2,120 |
| Jul 21, 2025 | 292.15 | 293.95 | 292.00 | 292.80 | 292.80 | 0.77% | 2,321 |
| Jul 18, 2025 | 290.60 | 293.45 | 289.90 | 290.55 | 290.55 | 0.19% | 5,227 |
| Jul 17, 2025 | 288.70 | 290.60 | 288.60 | 290.00 | 290.00 | 0.96% | 1,383 |
| Jul 16, 2025 | 289.35 | 289.65 | 287.25 | 287.25 | 287.25 | -1.17% | 1,305 |
| Jul 15, 2025 | 292.85 | 293.50 | 290.65 | 290.65 | 290.65 | -0.41% | 3,881 |
| Jul 14, 2025 | 290.70 | 291.85 | 289.95 | 291.85 | 291.85 | -0.44% | 2,393 |
| Jul 11, 2025 | 294.25 | 294.85 | 291.25 | 293.15 | 293.15 | -0.91% | 1,609 |
| Jul 10, 2025 | 294.55 | 296.45 | 294.50 | 295.85 | 295.85 | 0.27% | 1,139 |
| Jul 9, 2025 | 290.85 | 295.05 | 290.85 | 295.05 | 295.05 | 1.57% | 5,406 |
| Jul 8, 2025 | 286.85 | 290.50 | 286.85 | 290.50 | 290.50 | 0.99% | 1,492 |
| Jul 7, 2025 | 282.95 | 287.65 | 282.95 | 287.65 | 287.65 | 1.57% | 757 |
| Jul 4, 2025 | 283.25 | 283.60 | 282.50 | 283.20 | 283.20 | -0.39% | 2,186 |
| Jul 3, 2025 | 284.35 | 284.40 | 283.15 | 284.30 | 284.30 | 0.35% | 1,689 |
| Jul 2, 2025 | 283.30 | 283.75 | 281.95 | 283.30 | 283.30 | 0.23% | 2,915 |
| Jul 1, 2025 | 285.10 | 285.10 | 282.00 | 282.65 | 282.65 | -0.89% | 2,977 |
| Jun 30, 2025 | 285.35 | 285.35 | 284.65 | 285.20 | 285.20 | 0.46% | 9,574 |
| Jun 27, 2025 | 282.60 | 283.90 | 280.95 | 283.90 | 283.90 | 0.82% | 629 |
| Jun 26, 2025 | 280.85 | 282.35 | 280.20 | 281.60 | 281.60 | 0.61% | 1,198 |
| Jun 25, 2025 | 280.60 | 281.05 | 279.85 | 279.90 | 279.90 | -0.14% | 2,516 |
| Jun 24, 2025 | 278.10 | 281.20 | 277.50 | 280.30 | 280.30 | 2.36% | 3,228 |
| Jun 23, 2025 | 272.30 | 274.90 | 271.25 | 273.85 | 273.85 | -0.38% | 1,070 |
| Jun 20, 2025 | 274.70 | 276.10 | 274.00 | 274.90 | 274.90 | 0.97% | 2,457 |
| Jun 19, 2025 | 275.25 | 275.80 | 272.25 | 272.25 | 272.25 | -1.93% | 863 |
| Jun 18, 2025 | 277.70 | 278.05 | 275.95 | 277.60 | 277.60 | -0.11% | 2,804 |
| Jun 17, 2025 | 277.75 | 278.40 | 275.65 | 277.90 | 277.90 | -0.98% | 2,159 |
| Jun 16, 2025 | 279.80 | 280.65 | 278.65 | 280.65 | 280.65 | 0.99% | 9,149 |
| Jun 13, 2025 | 279.05 | 279.05 | 276.95 | 277.90 | 277.90 | -1.54% | 5,028 |