Deka EURO iSTOXX ex Fin Dividend+ UCITS ETF (ETR:ELFC)
Germany · Delayed Price · Currency is EUR 24.19
-0.14 (-0.56%)
Sep 16, 2025, 5:35 PM CET
ETR:ELFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.25 | 24.25 | 24.11 | 24.19 | 24.19 | -0.53% | 15,824 |
| Sep 15, 2025 | 24.34 | 24.36 | 24.27 | 24.32 | 24.32 | - | 7,992 |
| Sep 12, 2025 | 24.29 | 24.32 | 24.17 | 24.32 | 24.32 | -0.08% | 12,759 |
| Sep 11, 2025 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 0.75% | 2,649 |
| Sep 10, 2025 | 24.18 | 24.19 | 24.09 | 24.16 | 24.16 | -2.38% | 6,332 |
| Sep 9, 2025 | 24.79 | 24.79 | 24.68 | 24.75 | 24.25 | 0.04% | 17,677 |
| Sep 8, 2025 | 24.75 | 24.75 | 24.58 | 24.74 | 24.24 | 0.04% | 532 |
| Sep 5, 2025 | 24.83 | 24.83 | 24.62 | 24.73 | 24.23 | 0.16% | 44,668 |
| Sep 4, 2025 | 24.60 | 24.77 | 24.60 | 24.69 | 24.19 | -0.08% | 2,381 |
| Sep 3, 2025 | 24.79 | 24.79 | 24.68 | 24.71 | 24.21 | -0.16% | 41,093 |
| Sep 2, 2025 | 25.01 | 25.01 | 24.69 | 24.75 | 24.25 | -1.32% | 13,499 |
| Sep 1, 2025 | 25.09 | 25.12 | 25.03 | 25.08 | 24.57 | 0.12% | 5,093 |
| Aug 29, 2025 | 25.13 | 25.13 | 24.99 | 25.05 | 24.54 | -0.71% | 4,001 |
| Aug 28, 2025 | 25.34 | 25.36 | 25.17 | 25.23 | 24.72 | 0.40% | 5,197 |
| Aug 27, 2025 | 25.43 | 25.44 | 25.13 | 25.13 | 24.62 | -1.18% | 66,621 |
| Aug 26, 2025 | 25.49 | 25.49 | 25.37 | 25.43 | 24.91 | -1.13% | 4,415 |
| Aug 25, 2025 | 25.86 | 25.86 | 25.66 | 25.72 | 25.20 | -0.85% | 1,020 |
| Aug 22, 2025 | 25.76 | 25.95 | 25.76 | 25.94 | 25.41 | 0.58% | 1,057 |
| Aug 21, 2025 | 25.78 | 25.79 | 25.68 | 25.79 | 25.26 | -0.08% | 2,078 |
| Aug 20, 2025 | 25.69 | 25.86 | 25.67 | 25.81 | 25.28 | - | 4,594 |
| Aug 19, 2025 | 25.45 | 25.81 | 25.45 | 25.81 | 25.29 | 1.49% | 2,183 |
| Aug 18, 2025 | 25.52 | 25.52 | 25.37 | 25.43 | 24.91 | -0.59% | 15,232 |
| Aug 15, 2025 | 25.54 | 25.58 | 25.52 | 25.58 | 25.06 | 1.11% | 6,975 |
| Aug 14, 2025 | 25.26 | 25.36 | 25.24 | 25.30 | 24.79 | -0.08% | 7,633 |
| Aug 13, 2025 | 25.18 | 25.32 | 25.14 | 25.32 | 24.80 | 0.96% | 1,263 |
| Aug 12, 2025 | 25.13 | 25.13 | 25.06 | 25.08 | 24.57 | 0.20% | 807 |
| Aug 11, 2025 | 25.12 | 25.12 | 25.01 | 25.03 | 24.52 | -0.24% | 1,362 |
| Aug 8, 2025 | 24.98 | 25.09 | 24.98 | 25.09 | 24.58 | 1.05% | 4,887 |
| Aug 7, 2025 | 24.65 | 24.94 | 24.65 | 24.83 | 24.33 | 0.32% | 2,639 |
| Aug 6, 2025 | 24.58 | 24.76 | 24.58 | 24.75 | 24.25 | 0.69% | 5,557 |
| Aug 5, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.08 | 0.74% | 2,833 |
| Aug 4, 2025 | 24.37 | 24.44 | 24.34 | 24.40 | 23.90 | - | 17,509 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.31 | 24.40 | 23.91 | -1.69% | 16,627 |
| Jul 31, 2025 | 24.94 | 24.99 | 24.81 | 24.82 | 24.32 | -1.43% | 3,474 |
| Jul 30, 2025 | 25.75 | 25.75 | 25.17 | 25.18 | 24.67 | -0.94% | 977 |
| Jul 29, 2025 | 25.38 | 25.45 | 25.35 | 25.42 | 24.91 | 0.28% | 82,972 |
| Jul 28, 2025 | 25.79 | 25.79 | 25.26 | 25.35 | 24.84 | -1.05% | 54,810 |
| Jul 25, 2025 | 25.23 | 25.62 | 25.23 | 25.62 | 25.10 | 1.43% | 45,244 |
| Jul 24, 2025 | 25.45 | 25.45 | 25.26 | 25.26 | 24.75 | -0.24% | 44,779 |
| Jul 23, 2025 | 25.28 | 25.38 | 25.27 | 25.32 | 24.81 | 1.24% | 560 |
| Jul 22, 2025 | 24.92 | 25.01 | 24.83 | 25.01 | 24.50 | 0.12% | 1,668 |
| Jul 21, 2025 | 24.85 | 24.98 | 24.83 | 24.98 | 24.47 | 0.32% | 7,753 |
| Jul 18, 2025 | 24.90 | 24.96 | 24.86 | 24.90 | 24.39 | 0.57% | 711 |
| Jul 17, 2025 | 24.85 | 24.86 | 24.76 | 24.76 | 24.26 | 0.28% | 1,085 |
| Jul 16, 2025 | 24.90 | 24.95 | 24.69 | 24.69 | 24.19 | -1.36% | 19,441 |
| Jul 15, 2025 | 25.05 | 25.16 | 25.03 | 25.03 | 24.52 | 0.08% | 23,793 |
| Jul 14, 2025 | 24.98 | 25.13 | 24.98 | 25.01 | 24.50 | -0.83% | 11,334 |
| Jul 11, 2025 | 25.25 | 25.25 | 25.13 | 25.22 | 24.71 | -0.63% | 1,295 |
| Jul 10, 2025 | 25.29 | 25.38 | 25.24 | 25.38 | 24.86 | 0.51% | 5,094 |
| Jul 9, 2025 | 25.02 | 25.28 | 25.02 | 25.25 | 24.74 | 0.96% | 2,325 |