Deka MDAX UCITS ETF (ETR:ELF1)
Germany · Delayed Price · Currency is EUR 275.00
-1.80 (-0.65%)
Mar 6, 2026, 5:35 PM CET
ETR:ELF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 291.25 | 293.00 | 290.90 | 291.05 | 291.05 | -0.03% | 644 |
| Jan 29, 2026 | 296.00 | 296.05 | 291.15 | 291.15 | 291.15 | -1.36% | 574 |
| Jan 28, 2026 | 295.50 | 295.50 | 293.75 | 295.15 | 295.15 | -0.29% | 813 |
| Jan 27, 2026 | 297.45 | 297.45 | 295.00 | 296.00 | 296.00 | -0.30% | 981 |
| Jan 26, 2026 | 297.05 | 297.20 | 295.00 | 296.90 | 296.90 | - | 2,750 |
| Jan 23, 2026 | 295.10 | 296.90 | 294.05 | 296.90 | 296.90 | 0.46% | 2,748 |
| Jan 22, 2026 | 292.35 | 295.95 | 292.35 | 295.55 | 295.55 | 2.48% | 1,162 |
| Jan 21, 2026 | 287.35 | 289.65 | 285.55 | 288.40 | 288.40 | 0.37% | 1,000 |
| Jan 20, 2026 | 289.55 | 289.65 | 285.80 | 287.35 | 287.35 | -1.84% | 2,990 |
| Jan 19, 2026 | 293.55 | 295.30 | 292.65 | 292.75 | 292.75 | -1.58% | 1,573 |
| Jan 16, 2026 | 297.65 | 298.10 | 296.45 | 297.45 | 297.45 | -0.18% | 1,140 |
| Jan 15, 2026 | 297.60 | 298.15 | 295.80 | 298.00 | 298.00 | 0.56% | 2,210 |
| Jan 14, 2026 | 300.15 | 300.35 | 295.45 | 296.35 | 296.35 | -1.48% | 2,554 |
| Jan 13, 2026 | 301.70 | 301.85 | 299.55 | 300.80 | 300.80 | -0.23% | 1,758 |
| Jan 12, 2026 | 300.15 | 301.50 | 299.55 | 301.50 | 301.50 | 0.48% | 969 |
| Jan 9, 2026 | 299.75 | 301.40 | 299.30 | 300.05 | 300.05 | 0.25% | 2,279 |
| Jan 8, 2026 | 299.05 | 299.70 | 297.15 | 299.30 | 299.30 | 0.05% | 1,476 |
| Jan 7, 2026 | 296.05 | 299.15 | 296.05 | 299.15 | 299.15 | 1.25% | 2,431 |
| Jan 6, 2026 | 294.50 | 295.45 | 292.65 | 295.45 | 295.45 | 0.66% | 1,392 |
| Jan 5, 2026 | 291.35 | 293.50 | 289.40 | 293.50 | 293.50 | 1.54% | 1,528 |
| Jan 2, 2026 | 288.05 | 289.05 | 287.10 | 289.05 | 289.05 | 1.14% | 2,927 |
| Dec 30, 2025 | 283.70 | 285.80 | 283.45 | 285.80 | 285.80 | 0.67% | 1,625 |
| Dec 29, 2025 | 282.25 | 284.30 | 282.25 | 283.90 | 283.90 | 0.42% | 1,271 |
| Dec 23, 2025 | 283.65 | 284.10 | 282.20 | 282.70 | 282.70 | -0.39% | 5,642 |
| Dec 22, 2025 | 283.45 | 283.80 | 281.60 | 283.80 | 283.80 | 0.18% | 2,802 |