Deka EURO iSTOXX ex Fin Dividend+ UCITS ETF (ETR:ELFC)
Germany · Delayed Price · Currency is EUR 24.40
-0.42 (-1.69%)
Aug 1, 2025, 5:36 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.54 | 24.54 | 24.31 | 24.40 | 24.40 | -1.69% | 16,627 |
| Jul 31, 2025 | 24.94 | 24.99 | 24.81 | 24.82 | 24.82 | -1.43% | 3,474 |
| Jul 30, 2025 | 25.75 | 25.75 | 25.17 | 25.18 | 25.18 | -0.94% | 977 |
| Jul 29, 2025 | 25.38 | 25.45 | 25.35 | 25.42 | 25.42 | 0.28% | 82,972 |
| Jul 28, 2025 | 25.79 | 25.79 | 25.26 | 25.35 | 25.35 | -1.05% | 54,810 |
| Jul 25, 2025 | 25.23 | 25.62 | 25.23 | 25.62 | 25.62 | 1.43% | 45,244 |
| Jul 24, 2025 | 25.45 | 25.45 | 25.26 | 25.26 | 25.26 | -0.24% | 44,779 |
| Jul 23, 2025 | 25.28 | 25.38 | 25.27 | 25.32 | 25.32 | 1.24% | 560 |
| Jul 22, 2025 | 24.92 | 25.01 | 24.83 | 25.01 | 25.01 | 0.12% | 1,668 |
| Jul 21, 2025 | 24.85 | 24.98 | 24.83 | 24.98 | 24.98 | 0.32% | 7,753 |
| Jul 18, 2025 | 24.90 | 24.96 | 24.86 | 24.90 | 24.90 | 0.57% | 711 |
| Jul 17, 2025 | 24.85 | 24.86 | 24.76 | 24.76 | 24.76 | 0.28% | 1,085 |
| Jul 16, 2025 | 24.90 | 24.95 | 24.69 | 24.69 | 24.69 | -1.36% | 19,441 |
| Jul 15, 2025 | 25.05 | 25.16 | 25.03 | 25.03 | 25.03 | 0.08% | 23,793 |
| Jul 14, 2025 | 24.98 | 25.13 | 24.98 | 25.01 | 25.01 | -0.83% | 11,334 |
| Jul 11, 2025 | 25.25 | 25.25 | 25.13 | 25.22 | 25.22 | -0.63% | 1,295 |
| Jul 10, 2025 | 25.29 | 25.38 | 25.24 | 25.38 | 25.38 | 0.51% | 5,094 |
| Jul 9, 2025 | 25.02 | 25.28 | 25.02 | 25.25 | 25.25 | 0.96% | 2,325 |
| Jul 8, 2025 | 24.79 | 25.01 | 24.75 | 25.01 | 25.01 | 0.77% | 5,461 |
| Jul 7, 2025 | 24.77 | 24.83 | 24.73 | 24.82 | 24.82 | -0.32% | 11,087 |
| Jul 4, 2025 | 24.87 | 24.90 | 24.79 | 24.90 | 24.90 | -0.52% | 45,937 |
| Jul 3, 2025 | 25.09 | 25.09 | 24.99 | 25.03 | 25.03 | -0.20% | 4,398 |
| Jul 2, 2025 | 24.87 | 25.09 | 24.87 | 25.08 | 25.08 | 1.05% | 2,465 |
| Jul 1, 2025 | 24.65 | 24.82 | 24.60 | 24.82 | 24.82 | 0.65% | 1,913 |
| Jun 30, 2025 | 24.87 | 24.87 | 24.58 | 24.66 | 24.66 | -0.80% | 11,908 |
| Jun 27, 2025 | 24.59 | 24.86 | 24.59 | 24.86 | 24.86 | 1.43% | 7,780 |
| Jun 26, 2025 | 24.52 | 24.52 | 24.44 | 24.51 | 24.51 | 0.45% | 844 |
| Jun 25, 2025 | 24.59 | 24.59 | 24.40 | 24.40 | 24.40 | -0.89% | 4,169 |
| Jun 24, 2025 | 24.55 | 24.62 | 24.55 | 24.62 | 24.62 | 0.53% | 1,861 |
| Jun 23, 2025 | 24.37 | 24.49 | 24.37 | 24.49 | 24.49 | -0.08% | 2,986 |
| Jun 20, 2025 | 24.41 | 24.52 | 24.41 | 24.51 | 24.51 | 0.62% | 2,277 |
| Jun 19, 2025 | 24.43 | 24.43 | 24.36 | 24.36 | 24.36 | -0.65% | 1,464 |
| Jun 18, 2025 | 24.56 | 24.56 | 24.44 | 24.52 | 24.52 | -0.37% | 651 |
| Jun 17, 2025 | 24.49 | 24.61 | 24.49 | 24.61 | 24.61 | -0.32% | 768 |
| Jun 16, 2025 | 24.55 | 24.70 | 24.55 | 24.69 | 24.69 | 0.53% | 4,922 |
| Jun 13, 2025 | 24.57 | 24.57 | 24.45 | 24.56 | 24.56 | -0.89% | 3,537 |
| Jun 12, 2025 | 24.67 | 24.78 | 24.58 | 24.78 | 24.78 | - | 8,702 |
| Jun 11, 2025 | 24.81 | 24.81 | 24.75 | 24.78 | 24.78 | -0.16% | 2,019 |
| Jun 10, 2025 | 24.61 | 24.82 | 24.61 | 24.82 | 24.82 | -0.48% | 4,110 |
| Jun 9, 2025 | 24.86 | 24.94 | 24.86 | 24.94 | 24.45 | 0.08% | 5,803 |
| Jun 6, 2025 | 24.90 | 24.92 | 24.85 | 24.92 | 24.43 | 0.08% | 4,813 |
| Jun 5, 2025 | 24.96 | 24.96 | 24.90 | 24.90 | 24.41 | -0.48% | 5,340 |
| Jun 4, 2025 | 24.97 | 25.02 | 24.95 | 25.02 | 24.52 | 0.12% | 850 |
| Jun 3, 2025 | 24.94 | 24.99 | 24.85 | 24.99 | 24.49 | 0.28% | 924 |
| Jun 2, 2025 | 24.95 | 24.95 | 24.83 | 24.92 | 24.43 | -0.56% | 15,439 |
| May 30, 2025 | 25.00 | 25.11 | 25.00 | 25.06 | 24.57 | 0.28% | 5,788 |
| May 29, 2025 | 25.12 | 25.12 | 24.99 | 24.99 | 24.49 | -0.36% | 1,201 |
| May 28, 2025 | 25.10 | 25.12 | 25.02 | 25.08 | 24.59 | -0.08% | 1,352 |
| May 27, 2025 | 25.03 | 25.17 | 25.03 | 25.10 | 24.61 | 0.24% | 3,505 |
| May 26, 2025 | 25.00 | 25.05 | 25.00 | 25.04 | 24.55 | 0.81% | 45,640 |