Deka MDAX UCITS ETF (ETR:ELF1)
Germany · Delayed Price · Currency is EUR 285.40
+0.35 (0.12%)
Apr 15, 2026, 9:04 AM CET
ETR:ELF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 285.45 | 286.80 | 284.55 | 285.05 | 285.05 | 1.10% | 993 |
| Apr 13, 2026 | 279.40 | 282.05 | 278.65 | 281.95 | 281.95 | -0.37% | 1,816 |
| Apr 10, 2026 | 280.90 | 284.65 | 280.40 | 283.00 | 283.00 | 0.93% | 1,102 |
| Apr 9, 2026 | 280.75 | 280.75 | 278.60 | 280.40 | 280.40 | -0.73% | 3,555 |
| Apr 8, 2026 | 281.95 | 284.45 | 281.20 | 282.45 | 282.45 | 5.41% | 11,949 |
| Apr 7, 2026 | 269.50 | 272.10 | 266.85 | 267.95 | 267.95 | -0.65% | 4,227 |
| Apr 2, 2026 | 266.45 | 269.70 | 264.55 | 269.70 | 269.70 | -1.06% | 1,171 |
| Apr 1, 2026 | 270.95 | 272.75 | 268.85 | 272.60 | 272.60 | 3.99% | 1,569 |
| Mar 31, 2026 | 258.80 | 263.05 | 258.80 | 262.15 | 262.15 | 1.12% | 2,997 |
| Mar 30, 2026 | 256.40 | 259.25 | 256.30 | 259.25 | 259.25 | 0.52% | 2,104 |
| Mar 27, 2026 | 262.15 | 262.15 | 257.55 | 257.90 | 257.90 | -2.24% | 1,504 |
| Mar 26, 2026 | 265.25 | 265.35 | 262.75 | 263.80 | 263.80 | -1.82% | 1,038 |
| Mar 25, 2026 | 267.70 | 269.40 | 267.00 | 268.70 | 268.70 | 2.60% | 1,605 |
| Mar 24, 2026 | 263.25 | 263.50 | 260.40 | 261.90 | 261.90 | -0.44% | 2,080 |
| Mar 23, 2026 | 253.55 | 268.15 | 250.00 | 263.05 | 263.05 | 1.47% | 3,915 |
| Mar 20, 2026 | 267.60 | 269.55 | 259.25 | 259.25 | 259.25 | -2.11% | 11,327 |
| Mar 19, 2026 | 271.15 | 271.15 | 264.85 | 264.85 | 264.85 | -3.78% | 13,458 |
| Mar 18, 2026 | 277.15 | 279.50 | 274.70 | 275.25 | 275.25 | 0.22% | 804 |
| Mar 17, 2026 | 269.75 | 274.80 | 269.75 | 274.65 | 274.65 | 1.74% | 1,164 |
| Mar 16, 2026 | 269.95 | 270.95 | 266.90 | 269.95 | 269.95 | 0.39% | 1,059 |
| Mar 13, 2026 | 269.70 | 271.85 | 268.15 | 268.90 | 268.90 | -1.43% | 1,540 |
| Mar 12, 2026 | 274.15 | 274.65 | 271.40 | 272.80 | 272.80 | -0.49% | 1,127 |
| Mar 11, 2026 | 274.80 | 276.05 | 272.50 | 274.15 | 274.15 | -1.17% | 3,036 |
| Mar 10, 2026 | 276.40 | 279.00 | 276.00 | 277.40 | 277.40 | 3.01% | 2,095 |
| Mar 9, 2026 | 267.30 | 270.60 | 266.15 | 269.30 | 269.30 | -2.07% | 7,604 |
| Mar 6, 2026 | 279.15 | 280.45 | 273.15 | 275.00 | 275.00 | -0.65% | 2,994 |
| Mar 5, 2026 | 281.35 | 284.60 | 276.80 | 276.80 | 276.80 | -2.24% | 3,071 |
| Mar 4, 2026 | 278.35 | 283.90 | 278.10 | 283.15 | 283.15 | 1.82% | 2,396 |
| Mar 3, 2026 | 282.65 | 282.65 | 275.80 | 278.10 | 278.10 | -3.32% | 4,014 |
| Mar 2, 2026 | 287.40 | 289.35 | 286.40 | 287.65 | 287.65 | -2.31% | 17,246 |
| Feb 27, 2026 | 294.95 | 296.00 | 293.25 | 294.45 | 294.45 | 0.43% | 945 |
| Feb 26, 2026 | 291.95 | 293.20 | 290.60 | 293.20 | 293.20 | -0.03% | 844 |
| Feb 25, 2026 | 294.65 | 294.65 | 293.05 | 293.30 | 293.30 | 0.07% | 644 |
| Feb 24, 2026 | 292.65 | 294.90 | 291.55 | 293.10 | 293.10 | 0.15% | 955 |
| Feb 23, 2026 | 295.55 | 295.85 | 292.45 | 292.65 | 292.65 | -1.40% | 963 |
| Feb 20, 2026 | 295.15 | 297.80 | 294.35 | 296.80 | 296.80 | 1.14% | 1,076 |
| Feb 19, 2026 | 295.00 | 295.90 | 292.50 | 293.45 | 293.45 | -0.91% | 934 |
| Feb 18, 2026 | 293.05 | 296.55 | 293.00 | 296.15 | 296.15 | 0.95% | 787 |
| Feb 17, 2026 | 291.85 | 293.35 | 290.00 | 293.35 | 293.35 | 0.32% | 854 |
| Feb 16, 2026 | 293.10 | 293.55 | 291.25 | 292.40 | 292.40 | 0.14% | 1,050 |
| Feb 13, 2026 | 289.90 | 292.10 | 289.25 | 292.00 | 292.00 | 0.50% | 855 |
| Feb 12, 2026 | 295.90 | 296.55 | 290.10 | 290.55 | 290.55 | -1.42% | 701 |
| Feb 11, 2026 | 297.10 | 297.10 | 293.70 | 294.75 | 294.75 | -1.17% | 709 |
| Feb 10, 2026 | 297.80 | 298.25 | 297.20 | 298.25 | 298.25 | -0.02% | 668 |
| Feb 9, 2026 | 296.40 | 298.30 | 296.20 | 298.30 | 298.30 | 0.96% | 1,656 |
| Feb 6, 2026 | 291.55 | 295.45 | 291.05 | 295.45 | 295.45 | 0.73% | 292 |
| Feb 5, 2026 | 293.85 | 295.25 | 290.70 | 293.30 | 293.30 | -0.27% | 2,987 |
| Feb 4, 2026 | 294.05 | 296.80 | 293.55 | 294.10 | 294.10 | 0.02% | 1,404 |
| Feb 3, 2026 | 295.40 | 295.55 | 293.05 | 294.05 | 294.05 | 0.02% | 1,468 |
| Feb 2, 2026 | 289.15 | 294.65 | 289.15 | 294.00 | 294.00 | 1.01% | 1,229 |