Deka MDAX UCITS ETF (ETR:ELF1)
Germany · Delayed Price · Currency is EUR 290.50
-2.40 (-0.82%)
Sep 23, 2026, 2:04 PM CET
ETR:ELF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 293.45 | 293.55 | 290.15 | 290.50 | - | -0.82% | 1,300 |
| Sep 22, 2026 | 290.65 | 295.00 | 289.35 | 292.90 | 292.90 | 1.00% | 4,802 |
| Sep 21, 2026 | 290.15 | 290.90 | 288.60 | 290.00 | 290.00 | 0.43% | 2,270 |
| Sep 18, 2026 | 291.75 | 292.65 | 288.75 | 288.75 | 288.75 | -1.16% | 2,466 |
| Sep 17, 2026 | 291.25 | 293.15 | 289.55 | 292.15 | 292.15 | 0.64% | 2,524 |
| Sep 16, 2026 | 290.25 | 291.00 | 288.15 | 290.30 | 290.30 | 0.38% | 1,424 |
| Sep 15, 2026 | 287.10 | 289.90 | 285.80 | 289.20 | 289.20 | 0.26% | 3,536 |
| Sep 14, 2026 | 292.60 | 292.60 | 287.70 | 288.45 | 288.45 | -1.87% | 1,269 |
| Sep 11, 2026 | 293.55 | 293.95 | 292.65 | 293.95 | 293.95 | 0.15% | 1,060 |
| Sep 10, 2026 | 297.20 | 297.20 | 293.10 | 293.50 | 293.50 | -1.48% | 310 |
| Sep 9, 2026 | 300.55 | 301.15 | 296.90 | 297.90 | 297.90 | -1.36% | 1,122 |
| Sep 8, 2026 | 300.70 | 302.80 | 300.10 | 302.00 | 302.00 | 0.32% | 1,800 |
| Sep 7, 2026 | 300.40 | 301.25 | 300.15 | 301.05 | 301.05 | 0.23% | 1,289 |
| Sep 4, 2026 | 300.90 | 301.85 | 300.35 | 300.35 | 300.35 | 0.32% | 1,227 |
| Sep 3, 2026 | 297.65 | 299.85 | 296.75 | 299.40 | 299.40 | 0.84% | 3,440 |
| Sep 2, 2026 | 296.20 | 297.60 | 294.35 | 296.90 | 296.90 | -0.62% | 2,693 |
| Sep 1, 2026 | 302.95 | 303.15 | 298.55 | 298.75 | 298.75 | -1.61% | 1,996 |
| Aug 31, 2026 | 305.25 | 305.85 | 303.65 | 303.65 | 303.65 | -0.95% | 2,545 |
| Aug 28, 2026 | 306.95 | 307.85 | 306.30 | 306.55 | 306.55 | 0.25% | 3,672 |
| Aug 27, 2026 | 303.05 | 305.80 | 302.95 | 305.80 | 305.80 | 1.24% | 1,126 |
| Aug 26, 2026 | 300.00 | 302.60 | 299.90 | 302.05 | 302.05 | 0.83% | 697 |
| Aug 25, 2026 | 299.30 | 300.85 | 298.60 | 299.55 | 299.55 | 0.64% | 1,107 |
| Aug 24, 2026 | 297.70 | 299.15 | 297.35 | 297.65 | 297.65 | -0.13% | 3,311 |
| Aug 21, 2026 | 295.05 | 298.15 | 295.05 | 298.05 | 298.05 | 1.22% | 1,625 |
| Aug 20, 2026 | 296.10 | 296.10 | 294.20 | 294.45 | 294.45 | -0.41% | 491 |
| Aug 19, 2026 | 295.30 | 296.45 | 295.00 | 295.65 | 295.65 | 0.02% | 235 |
| Aug 18, 2026 | 299.45 | 299.80 | 295.60 | 295.60 | 295.60 | -1.55% | 574 |
| Aug 17, 2026 | 301.85 | 301.85 | 300.25 | 300.25 | 300.25 | -0.38% | 493 |
| Aug 14, 2026 | 301.90 | 302.70 | 301.40 | 301.40 | 301.40 | 0.58% | 583 |
| Aug 13, 2026 | 300.10 | 300.50 | 299.50 | 299.65 | 299.65 | -0.27% | 774 |
| Aug 12, 2026 | 300.05 | 302.55 | 299.60 | 300.45 | 300.45 | 0.33% | 1,501 |
| Aug 11, 2026 | 299.95 | 300.50 | 298.10 | 299.45 | 299.45 | -0.02% | 716 |
| Aug 10, 2026 | 302.15 | 302.15 | 299.50 | 299.50 | 299.50 | -0.61% | 588 |
| Aug 7, 2026 | 301.70 | 302.80 | 301.35 | 301.35 | 301.35 | 0.05% | 526 |
| Aug 6, 2026 | 300.65 | 302.10 | 300.35 | 301.20 | 301.20 | 0.03% | 1,737 |
| Aug 5, 2026 | 304.30 | 304.70 | 301.10 | 301.10 | 301.10 | -0.38% | 1,413 |
| Aug 4, 2026 | 301.80 | 302.55 | 300.10 | 302.25 | 302.25 | 0.03% | 464 |
| Aug 3, 2026 | 300.85 | 302.55 | 300.85 | 302.15 | 302.15 | 1.67% | 1,638 |
| Jul 31, 2026 | 300.40 | 301.60 | 297.20 | 297.20 | 297.20 | -0.72% | 1,771 |
| Jul 30, 2026 | 297.80 | 300.65 | 297.40 | 299.35 | 299.35 | -0.05% | 2,077 |
| Jul 29, 2026 | 300.75 | 301.45 | 298.90 | 299.50 | 299.50 | -0.48% | 1,097 |
| Jul 28, 2026 | 299.75 | 301.05 | 299.55 | 300.95 | 300.95 | 0.97% | 2,170 |
| Jul 27, 2026 | 300.55 | 300.55 | 298.05 | 298.05 | 298.05 | 0.44% | 1,576 |
| Jul 24, 2026 | 294.35 | 296.75 | 294.35 | 296.75 | 296.75 | 0.82% | 545 |
| Jul 23, 2026 | 296.50 | 296.60 | 293.70 | 294.35 | 294.35 | -0.98% | 6,943 |
| Jul 22, 2026 | 294.40 | 297.55 | 294.40 | 297.25 | 297.25 | 0.63% | 1,818 |
| Jul 21, 2026 | 294.65 | 295.45 | 293.15 | 295.40 | 295.40 | 0.29% | 1,129 |
| Jul 20, 2026 | 294.70 | 297.40 | 293.65 | 294.55 | 294.55 | -0.52% | 2,702 |
| Jul 17, 2026 | 295.20 | 296.10 | 294.15 | 296.10 | 296.10 | -0.44% | 281 |
| Jul 16, 2026 | 298.55 | 298.55 | 296.05 | 297.40 | 297.40 | -0.27% | 1,409 |