UK markets closed

Deka MSCI USA LC ETF (EL4I.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
345.60+0.80 (+0.23%)
At close: 05:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024346.35347.85345.60345.60345.60656
27 Jun 2024344.35344.95344.20344.80344.8050
26 Jun 2024345.25345.25344.15344.80344.8060
25 Jun 2024341.30343.75341.30343.75343.75227
24 Jun 2024343.90343.95341.90342.85342.85303
21 Jun 2024345.00345.35343.15345.05345.051,162
20 Jun 2024345.55345.80344.45345.75345.75104
19 Jun 2024344.95345.75343.85345.75345.75328
18 Jun 2024343.85344.55343.85344.10344.10159
17 Jun 2024342.30342.45340.75342.45342.45906
14 Jun 2024340.70341.70339.55340.25340.25340
13 Jun 2024337.70339.30337.70339.30339.30122
12 Jun 2024336.50337.40335.90337.40337.40141
11 Jun 2024334.25335.50333.95335.50335.50236
10 Jun 2024333.65335.05332.70335.05335.05363
07 Jun 2024330.95333.20330.40333.20333.2063
06 Jun 2024330.75331.20330.40330.60330.60374
05 Jun 2024327.20330.15326.80330.15330.15154
04 Jun 2024324.80325.30324.00325.30325.3039
03 Jun 2024327.40327.95325.20325.55325.55426
31 May 2024324.25324.55321.95321.95321.95175
30 May 2024325.55326.15325.00325.00325.00144
29 May 2024327.35327.70326.00327.70327.70583
28 May 2024328.25328.25327.30327.75327.75392
27 May 2024328.25328.60327.75328.10328.1057
24 May 2024327.35328.35326.50328.35328.35223
23 May 2024330.55330.65328.95330.10330.10250
22 May 2024328.25329.50328.25329.50329.50126
21 May 2024327.25328.55326.60328.55328.55151
20 May 2024327.25328.30327.25328.30328.3020
17 May 2024326.90327.50326.45327.15327.15258
16 May 2024326.80328.60326.80328.60328.60688
15 May 2024324.35326.35324.05326.35326.35369
14 May 2024324.20324.30322.80323.40323.40168
13 May 2024324.75324.75323.55323.55323.5568
10 May 2024324.20324.80323.75323.75323.75141
09 May 2024322.65323.45322.65323.40323.4040
08 May 2024322.35323.65322.35323.50323.5083
07 May 2024322.10322.45321.40321.80321.8070
06 May 2024319.00320.75318.80320.75320.75324
03 May 2024317.10318.55316.20318.55318.55515
02 May 2024314.20315.90314.20315.05315.05426
30 Apr 2024319.30319.30317.55318.30318.30258
29 Apr 2024319.20319.20318.45318.95318.95412
26 Apr 2024317.80319.70316.55319.70319.70449
25 Apr 2024313.75314.35312.35312.80312.80242
24 Apr 2024318.40318.40316.15317.00317.00234
23 Apr 2024315.50316.45314.00316.45316.45366
22 Apr 2024312.85313.65312.30313.15313.15216
19 Apr 2024313.05313.60312.75313.50313.5072
18 Apr 2024316.75317.25315.35317.25317.25150
17 Apr 2024317.90319.15316.65316.65316.65370
16 Apr 2024319.55319.55317.65319.25319.251,001
15 Apr 2024319.15325.30319.15324.15324.15805
12 Apr 2024326.05326.05323.75323.80323.80409
11 Apr 2024321.55322.25320.35322.20322.20272
10 Apr 2024320.75321.50319.95320.30320.30982
09 Apr 2024320.25320.45318.30319.00319.0090
08 Apr 2024320.70321.15320.55320.85320.85592
05 Apr 2024318.65320.75317.60320.75320.75595
04 Apr 2024322.15323.35321.20323.35323.35137
03 Apr 2024322.70323.25321.90323.25323.251,011
02 Apr 2024325.45325.45322.00322.75322.751,091
28 Mar 2024324.45325.05323.90323.90323.9064
27 Mar 2024322.15323.40321.75321.75321.75470
26 Mar 2024322.35323.40322.20323.40323.4053
25 Mar 2024323.35323.50321.95322.85322.85214
22 Mar 2024323.60324.40323.35324.20324.20205
21 Mar 2024321.35323.80320.90322.85322.85106
20 Mar 2024318.30319.40318.05318.05318.05215
19 Mar 2024316.80317.70315.60317.70317.70457
18 Mar 2024315.20317.95314.85317.95317.95305
15 Mar 2024316.15317.20313.70314.25314.25716
14 Mar 2024316.40317.00315.55317.00317.00630
13 Mar 2024316.85316.85315.20315.20315.20379
12 Mar 2024313.95316.55313.05316.20316.20470
11 Mar 2024313.25313.25311.25313.15313.151,145
08 Mar 2024316.50316.70315.95316.15316.15285
07 Mar 2024313.80316.10313.45316.10316.1096
06 Mar 2024313.85315.20313.85315.20315.20255
05 Mar 2024316.00316.35313.50314.40314.40245
04 Mar 2024318.20318.20316.95317.00317.001,073
01 Mar 2024317.30317.45315.90316.85316.852,800
29 Feb 2024313.55315.50313.00314.85314.85124
28 Feb 2024314.40314.90314.30314.75314.75305
27 Feb 2024314.00314.55314.00314.55314.55812
26 Feb 2024315.55315.80314.85315.60315.602,133
23 Feb 2024316.05317.60315.80317.00317.00583
22 Feb 2024312.50315.75311.80315.75315.752,253
21 Feb 2024308.40309.20308.40309.20309.20804
20 Feb 2024311.70311.70308.40309.30309.30561
19 Feb 2024312.00312.50312.00312.50312.50177
16 Feb 2024314.70314.80312.85313.55313.55954
15 Feb 2024313.65314.00312.45313.05313.051,053
14 Feb 2024311.95313.20311.40312.35312.35436
13 Feb 2024313.00313.00310.45312.00312.001,368
12 Feb 2024313.20315.00313.20315.00315.00778
09 Feb 2024311.80313.10311.80311.90311.90794
08 Feb 2024311.55312.45311.45312.45312.45705
07 Feb 2024308.45311.75308.45311.75311.75177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...