How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Deka MSCI Em. Mkts. ETF (EL40.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

45.58

-0.05

(-0.11%)

At close: 05:36PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	45.69	46.12	45.49	45.58	45.58	2,847
13 Jun 2024	45.39	45.63	45.16	45.63	45.63	1,789
12 Jun 2024	45.83	45.83	45.23	45.34	45.34	1,800
11 Jun 2024	45.89	45.89	45.10	45.13	45.13	794
10 Jun 2024	45.10	45.47	45.10	45.47	45.47	3,447
07 Jun 2024	44.94	45.01	44.92	44.93	44.93	460
06 Jun 2024	44.85	45.85	44.85	45.85	45.85	339
05 Jun 2024	44.29	44.97	44.29	44.97	44.97	3,031
04 Jun 2024	44.12	44.12	43.68	43.68	43.68	2,134
03 Jun 2024	45.05	45.20	44.77	44.90	44.90	6,147
31 May 2024	44.13	44.39	43.90	44.33	44.33	1,334
30 May 2024	44.97	44.97	44.65	44.73	44.73	2,388
29 May 2024	45.22	45.22	44.87	44.87	44.87	727
28 May 2024	45.80	45.80	45.51	45.51	45.51	751
27 May 2024	45.36	45.97	45.36	45.79	45.79	1,589
24 May 2024	45.51	45.95	45.50	45.94	45.94	2,777
23 May 2024	46.14	46.24	46.04	46.18	46.18	611
22 May 2024	46.32	46.32	45.92	46.05	46.05	430
21 May 2024	45.97	46.20	45.89	46.20	46.20	3,878
20 May 2024	46.49	46.49	46.16	46.16	46.16	212
17 May 2024	45.94	46.54	45.94	46.42	46.42	3,426
16 May 2024	45.81	46.99	45.81	46.99	46.99	4,734
15 May 2024	45.57	46.78	45.57	46.17	46.17	6,761
14 May 2024	45.74	45.74	45.47	45.61	45.61	2,620
13 May 2024	45.66	45.74	45.35	45.74	45.74	1,941
10 May 2024	45.61	45.79	45.42	45.53	45.53	6,597
09 May 2024	45.37	45.37	45.19	45.19	45.19	-
08 May 2024	45.17	45.45	44.95	45.35	45.35	1,027
07 May 2024	45.35	45.35	45.03	45.31	45.31	1,200
06 May 2024	45.03	45.54	45.03	45.54	45.54	3,535
03 May 2024	45.05	45.60	44.98	45.27	45.27	1,357
02 May 2024	44.70	45.39	44.70	45.21	45.21	4,286
30 Apr 2024	44.76	44.78	44.24	44.62	44.62	1,459
29 Apr 2024	44.31	44.70	44.31	44.40	44.40	1,023
26 Apr 2024	44.40	44.58	44.28	44.58	44.58	1,232
25 Apr 2024	43.28	43.89	43.28	43.89	43.89	1,331
24 Apr 2024	44.34	44.34	43.60	43.60	43.60	6,641
23 Apr 2024	43.86	43.86	43.36	43.51	43.51	2,602
22 Apr 2024	43.52	43.72	43.03	43.60	43.60	14,009
19 Apr 2024	42.99	43.84	42.85	43.72	43.72	6,594
18 Apr 2024	43.83	43.84	43.32	43.84	43.84	4,033
17 Apr 2024	43.35	43.77	43.27	43.77	43.77	1,591
16 Apr 2024	43.54	43.54	43.01	43.10	43.10	3,137
15 Apr 2024	43.87	44.42	43.87	44.33	44.33	7,596
12 Apr 2024	44.47	44.73	44.13	44.13	44.13	8,255
11 Apr 2024	44.68	44.68	44.41	44.41	44.41	3,755
10 Apr 2024	44.45	44.46	44.17	44.21	44.21	631
09 Apr 2024	44.21	44.45	44.21	44.40	44.40	4,705
08 Apr 2024	43.76	44.26	43.76	44.07	44.07	5,303
05 Apr 2024	43.71	43.97	43.71	43.97	43.97	1,765
04 Apr 2024	43.94	44.26	43.94	44.26	44.26	1,017
03 Apr 2024	43.95	44.10	43.89	43.89	43.89	2,473
02 Apr 2024	43.85	44.36	43.85	44.34	44.34	4,717
28 Mar 2024	43.71	43.94	43.45	43.69	43.69	2,202
27 Mar 2024	43.23	43.56	43.23	43.56	43.56	2,921
26 Mar 2024	43.54	43.56	43.39	43.56	43.56	774
25 Mar 2024	43.47	43.49	43.26	43.40	43.40	5,787
22 Mar 2024	43.50	43.64	43.37	43.64	43.64	755
21 Mar 2024	43.61	43.69	43.51	43.55	43.55	1,228
20 Mar 2024	42.94	43.20	42.94	43.20	43.20	1,743
19 Mar 2024	42.97	43.12	42.83	43.12	43.12	2,118
18 Mar 2024	43.30	43.33	43.18	43.27	43.27	1,616
15 Mar 2024	43.07	43.19	43.07	43.19	43.19	1,485
14 Mar 2024	43.47	43.47	43.19	43.24	43.24	736
13 Mar 2024	43.38	43.38	43.17	43.17	43.17	660
12 Mar 2024	43.47	43.57	43.47	43.57	43.57	1,753
11 Mar 2024	43.06	43.20	42.99	43.12	43.12	1,789
08 Mar 2024	43.14	43.28	42.98	42.98	42.98	1,434
07 Mar 2024	42.71	43.08	42.71	42.86	42.86	4,088
06 Mar 2024	42.72	42.99	42.65	42.99	42.99	2,483
05 Mar 2024	42.56	42.56	42.36	42.54	42.54	1,911
04 Mar 2024	43.05	43.12	42.74	42.93	42.93	3,987
01 Mar 2024	42.77	43.15	42.65	43.15	43.15	8,423
29 Feb 2024	42.39	42.56	42.37	42.40	42.40	5,434
28 Feb 2024	42.53	42.53	42.35	42.35	42.35	657
27 Feb 2024	42.84	42.88	42.80	42.88	42.88	1,794
26 Feb 2024	42.77	42.85	42.67	42.85	42.85	2,544
23 Feb 2024	43.04	43.12	42.90	43.12	43.12	1,188
22 Feb 2024	42.90	43.08	42.90	42.91	42.91	230
21 Feb 2024	42.77	42.78	42.70	42.78	42.78	1,044
20 Feb 2024	42.63	42.68	42.44	42.44	42.44	2,708
19 Feb 2024	42.56	42.75	42.51	42.64	42.64	1,757
16 Feb 2024	42.72	42.96	42.58	42.96	42.96	1,720
15 Feb 2024	42.30	42.49	42.30	42.47	42.47	3,025
14 Feb 2024	42.07	42.46	42.07	42.46	42.46	2,615
13 Feb 2024	42.60	42.60	41.90	41.91	41.91	7,235
12 Feb 2024	41.97	42.76	41.97	42.75	42.75	1,772
09 Feb 2024	41.90	42.30	41.90	42.18	42.18	5,514
08 Feb 2024	42.21	42.22	41.93	42.07	42.07	5,254
07 Feb 2024	42.09	42.29	42.09	42.10	42.10	904
06 Feb 2024	41.72	42.15	41.71	41.95	41.95	2,945
05 Feb 2024	41.23	41.28	40.89	41.24	41.24	5,663
02 Feb 2024	40.87	41.13	40.87	41.10	41.10	1,567
01 Feb 2024	40.87	41.11	40.87	40.93	40.93	4,437
31 Jan 2024	40.67	40.85	40.55	40.85	40.85	1,256
30 Jan 2024	40.84	40.90	40.60	40.60	40.60	1,301
29 Jan 2024	41.11	41.40	41.09	41.09	41.09	2,451
26 Jan 2024	40.80	41.08	40.80	41.08	41.08	3,935
25 Jan 2024	40.84	41.12	40.84	41.10	41.10	714
24 Jan 2024	40.61	41.11	40.61	41.11	41.11	867
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,173.50+58.60(+0.11%)

How I founded Britain's most respected removals firm

Deka MSCI Em. Mkts. ETF (EL40.DE)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,173.50
+58.60(+0.11%)