UK markets closed

Deka MSCI Europe ETF (EL42.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
17.51-0.13 (-0.71%)
At close: 05:36PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.5917.5917.5017.5117.5117,714
20 Jun 202417.5017.6417.5017.6417.6411,822
19 Jun 202417.5117.5117.4817.4817.4850,612
18 Jun 202417.4917.5117.4517.5117.5120,189
17 Jun 202417.4117.4317.3217.3917.3946,930
14 Jun 202417.5517.5517.3217.3617.3618,670
13 Jun 202417.7317.7317.5317.5317.5310,710
12 Jun 202417.5917.7717.5917.7417.74116,285
11 Jun 202417.7417.7417.5417.5417.5448,827
10 Jun 202417.6017.7217.6017.7217.7216,935
10 Jun 20240.25 Dividend
07 Jun 202418.0518.0517.9518.0217.7713,231
06 Jun 202418.0118.0617.9818.0617.819,525
05 Jun 202417.8617.9617.8617.9517.7025,964
04 Jun 202417.8017.8217.7217.7517.5124,997
03 Jun 202417.9017.9117.8417.8517.6025,432
31 May 202417.7217.7917.7217.7817.539,653
30 May 202417.6017.7217.6017.7217.471,949
29 May 202417.7517.7517.6117.6217.3829,047
28 May 202417.9317.9317.7717.7917.5412,946
27 May 202417.8217.9117.8217.9117.666,249
24 May 202417.7717.8317.7717.8317.593,763
23 May 202417.8817.9217.8517.8817.6320,337
22 May 202417.8617.8617.8317.8517.6141,664
21 May 202417.8917.9117.8417.9117.6615,825
20 May 202417.9117.9517.9117.9517.702,079
17 May 202417.9117.9117.8417.8917.647,021
16 May 202417.9617.9617.8917.9617.7125,315
15 May 202417.8817.9317.8617.9317.6824,781
14 May 202417.8017.8317.7917.8317.587,559
13 May 202417.8117.8117.7617.8017.5520,042
10 May 202417.7217.8117.7217.7917.5412,063
09 May 202417.6017.6617.5917.6617.422,277
08 May 202417.5317.5917.5317.5917.358,075
07 May 202417.4117.5317.4017.5317.2823,345
06 May 202417.2817.3717.2817.3617.1225,281
03 May 202417.2017.2717.2017.2316.9913,069
02 May 202417.1817.1917.1417.1416.9025,018
30 Apr 202417.3617.3617.2217.2216.9820,838
29 Apr 202417.3617.3617.3017.3017.0629,626
26 Apr 202417.2117.2917.1917.2917.0517,387
25 Apr 202417.2317.2317.0117.0816.8416,118
24 Apr 202417.2917.3017.1617.1916.9621,079
23 Apr 202417.1817.2617.1817.2617.0213,876
22 Apr 202417.0517.0716.9917.0716.8411,542
19 Apr 202416.8316.9316.8216.9316.6924,868
18 Apr 202416.9516.9516.8816.9416.7028,981
17 Apr 202416.9217.0016.9016.9016.6614,196
16 Apr 202416.9416.9416.8616.9016.678,401
15 Apr 202417.2117.2617.1517.1516.9219,501
12 Apr 202417.2517.2517.0917.1416.9013,351
11 Apr 202417.0817.1717.0417.0916.8510,512
10 Apr 202417.2117.2317.0517.1516.9121,590
09 Apr 202417.1917.2017.1217.1216.889,040
08 Apr 202417.1217.2317.1217.2316.9913,378
05 Apr 202417.1117.1517.0917.1516.9119,335
04 Apr 202417.2917.3017.2917.3017.067,982
03 Apr 202417.2017.2717.2017.2717.0310,883
02 Apr 202417.2517.3617.2117.2216.9830,179
28 Mar 202417.3317.3717.3317.3717.1311,486
27 Mar 202417.2917.3317.2917.3217.0817,311
26 Mar 202417.2317.2917.2317.2917.059,369
25 Mar 202417.2517.2617.1817.2617.0215,218
22 Mar 202417.2217.2517.2017.2517.016,106
21 Mar 202417.2217.2417.1817.2417.009,595
20 Mar 202417.0417.0917.0417.0816.8425,537
19 Mar 202417.0417.0917.0017.0916.8610,182
18 Mar 202417.1017.1017.0517.0516.829,304
15 Mar 202417.1117.1517.0917.0916.8511,177
14 Mar 202417.1917.1917.1017.1216.897,963
13 Mar 202417.1117.1617.1117.1516.9122,437
12 Mar 202417.0517.1217.0017.1116.87230,396
11 Mar 202416.9616.9916.9316.9616.7216,321
11 Mar 20240.03 Dividend
08 Mar 202417.0617.1117.0617.0616.8013,056
07 Mar 202416.8517.0916.8517.0916.827,261
06 Mar 202416.8016.8916.8016.8916.6323,167
05 Mar 202416.8116.8316.7916.8216.5618,476
04 Mar 202416.8616.8716.8116.8616.6052,771
01 Mar 202416.8116.8616.7916.8616.59176,451
29 Feb 202416.7916.7916.7416.7416.4817,110
28 Feb 202416.7916.7916.7216.7416.4813,593
27 Feb 202416.7816.8016.7616.8016.5420,130
26 Feb 202416.8116.8116.7616.7716.5117,308
23 Feb 202416.8116.8516.7916.8516.598,697
22 Feb 202416.7916.8016.7616.7816.5211,999
21 Feb 202416.6416.6416.6116.6316.3721,632
20 Feb 202416.6516.6816.6416.6616.4021,763
19 Feb 202416.6116.6816.6116.6816.4219,778
16 Feb 202416.6216.6616.6016.6616.4011,925
15 Feb 202416.5116.5516.5116.5516.2912,369
14 Feb 202416.3716.4416.3716.4416.198,032
13 Feb 202416.4716.4716.3516.3516.103,151
12 Feb 202416.4416.5116.4416.5116.256,901
09 Feb 202416.4216.4316.4116.4116.162,534
08 Feb 202416.4616.4716.4216.4316.1741,313
07 Feb 202416.5116.5116.4416.4516.2025,873
06 Feb 202416.4816.5016.4116.5016.248,936
05 Feb 202416.4016.4416.3616.3916.1415,340
02 Feb 202416.4716.4916.4016.4016.1470,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...