Deka US Treasury 7-10 UCITS ETF (ETR:ELFE)
Germany · Delayed Price · Currency is EUR 780.80
-0.30 (-0.04%)
Aug 21, 2025, 5:36 PM CET
ETR:ELFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 782.04 | 782.04 | 779.98 | 780.80 | 780.80 | -0.04% | 274 |
| Aug 20, 2025 | 780.80 | 781.10 | 780.68 | 781.10 | 781.10 | 0.27% | 4 |
| Aug 19, 2025 | 776.52 | 778.98 | 776.44 | 778.98 | 778.98 | 0.36% | 20 |
| Aug 18, 2025 | 776.78 | 778.08 | 776.22 | 776.22 | 776.22 | -0.01% | 46 |
| Aug 15, 2025 | 780.08 | 780.08 | 776.26 | 776.26 | 776.26 | -0.69% | 10 |
| Aug 14, 2025 | 782.24 | 782.24 | 781.64 | 781.64 | 781.64 | 0.38% | 1 |
| Aug 13, 2025 | 778.64 | 779.00 | 777.88 | 778.70 | 778.70 | 0.11% | 2 |
| Aug 12, 2025 | 782.98 | 782.98 | 777.88 | 777.88 | 777.88 | -0.81% | 26 |
| Aug 11, 2025 | 779.86 | 784.20 | 779.86 | 784.20 | 784.20 | 0.68% | 239 |
| Aug 8, 2025 | 781.40 | 782.36 | 778.92 | 778.92 | 778.92 | -0.60% | 54 |
| Aug 7, 2025 | 780.54 | 783.60 | 779.96 | 783.60 | 783.60 | 0.05% | 61 |
| Aug 6, 2025 | 786.52 | 786.52 | 783.18 | 783.18 | 783.18 | -1.21% | 527 |
| Aug 5, 2025 | 789.60 | 792.76 | 788.60 | 792.76 | 792.76 | 0.56% | 37 |
| Aug 4, 2025 | 786.70 | 788.34 | 786.70 | 788.34 | 788.34 | 0.08% | 7 |
| Aug 1, 2025 | 788.24 | 788.24 | 786.64 | 787.68 | 787.68 | -0.21% | 228 |
| Jul 31, 2025 | 788.14 | 789.34 | 788.00 | 789.34 | 789.34 | 0.60% | 15 |
| Jul 30, 2025 | 781.38 | 784.64 | 781.38 | 784.64 | 784.64 | 0.34% | 3 |
| Jul 29, 2025 | 778.98 | 781.98 | 775.52 | 781.98 | 781.98 | 1.23% | 25 |
| Jul 28, 2025 | 768.06 | 772.48 | 768.06 | 772.48 | 772.48 | 0.84% | 374 |
| Jul 25, 2025 | 764.78 | 767.94 | 763.74 | 766.02 | 766.02 | 0.38% | 1,373 |
| Jul 24, 2025 | 763.90 | 766.20 | 761.62 | 763.10 | 763.10 | -0.67% | 54 |
| Jul 23, 2025 | 767.34 | 768.64 | 766.50 | 768.22 | 768.22 | -0.14% | 216 |
| Jul 22, 2025 | 769.16 | 771.58 | 767.98 | 769.30 | 769.30 | -0.03% | 92 |
| Jul 21, 2025 | 771.68 | 772.72 | 769.56 | 769.56 | 769.56 | 0.06% | 374 |
| Jul 18, 2025 | 770.66 | 770.66 | 767.94 | 769.10 | 769.10 | -0.46% | 462 |
| Jul 17, 2025 | 770.72 | 772.66 | 770.38 | 772.66 | 772.66 | 1.21% | 41 |
| Jul 16, 2025 | 767.34 | 772.78 | 763.42 | 763.42 | 763.42 | -0.72% | 180 |
| Jul 15, 2025 | 766.72 | 768.96 | 766.72 | 768.96 | 768.96 | 0.43% | 5 |
| Jul 14, 2025 | 768.62 | 768.62 | 765.68 | 765.68 | 765.68 | -0.03% | 273 |
| Jul 11, 2025 | 770.08 | 770.08 | 765.90 | 765.90 | 765.90 | -0.51% | 49 |
| Jul 10, 2025 | 767.06 | 769.86 | 767.06 | 769.86 | 769.86 | -0.73% | 214 |
| Jul 9, 2025 | 773.26 | 775.54 | 773.26 | 775.54 | 767.12 | 0.26% | 1 |
| Jul 8, 2025 | 772.06 | 773.56 | 770.46 | 773.56 | 765.17 | - | 85 |
| Jul 7, 2025 | 775.00 | 775.56 | 773.54 | 773.54 | 765.15 | -0.06% | 441 |
| Jul 4, 2025 | 771.84 | 774.04 | 771.84 | 774.04 | 765.64 | 0.06% | 1,079 |
| Jul 3, 2025 | 775.38 | 775.76 | 772.82 | 773.56 | 765.17 | -0.20% | 217 |
| Jul 2, 2025 | 775.42 | 776.14 | 774.84 | 775.12 | 766.71 | -0.15% | 21 |
| Jul 1, 2025 | 779.82 | 779.82 | 775.42 | 776.28 | 767.86 | -0.21% | 276 |
| Jun 30, 2025 | 778.94 | 781.54 | 777.92 | 777.92 | 769.48 | 0.24% | 31 |
| Jun 27, 2025 | 780.76 | 780.76 | 776.06 | 776.06 | 767.64 | -1.17% | 329 |
| Jun 26, 2025 | 781.06 | 785.24 | 779.90 | 785.24 | 776.72 | 0.19% | 315 |
| Jun 25, 2025 | 785.42 | 786.82 | 783.42 | 783.74 | 775.24 | -0.01% | 913 |
| Jun 24, 2025 | 783.78 | 784.70 | 781.96 | 783.84 | 775.33 | -0.58% | 99 |
| Jun 23, 2025 | 787.56 | 791.50 | 787.38 | 788.42 | 779.86 | 0.38% | 298 |
| Jun 20, 2025 | 787.26 | 787.26 | 782.78 | 785.42 | 776.90 | -0.48% | 261 |
| Jun 19, 2025 | 788.50 | 789.68 | 787.60 | 789.24 | 780.68 | 0.37% | 1,434 |
| Jun 18, 2025 | 783.62 | 787.10 | 783.62 | 786.36 | 777.83 | 0.46% | 261 |
| Jun 17, 2025 | 779.30 | 782.74 | 779.30 | 782.74 | 774.25 | 0.54% | 216 |
| Jun 16, 2025 | 778.38 | 778.56 | 777.06 | 778.56 | 770.11 | -0.13% | 35 |
| Jun 13, 2025 | 786.24 | 786.62 | 779.54 | 779.54 | 771.08 | -0.31% | 416 |