UK markets open in 1 hour 11 minutes

Deka MSCI USA LC UCITS ETF (EL4I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
268.50+1.80 (+0.67%)
At close: 09:31AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024344.20344.20343.95344.20344.20-
26 Jun 2024344.50344.50344.50344.50344.50-
25 Jun 2024340.85341.85340.85341.85341.85-
24 Jun 2024343.35343.35343.35343.35343.35-
21 Jun 2024343.75343.75342.95342.95342.951
20 Jun 2024345.75345.75345.75345.75345.75-
19 Jun 2024344.55344.55344.55344.55344.55-
18 Jun 2024343.35343.35343.35343.35343.35-
17 Jun 2024341.45341.45341.45341.45341.45-
14 Jun 2024340.25340.25340.25340.25340.25-
13 Jun 2024337.75337.75337.35337.35337.35-
12 Jun 2024336.25336.25336.25336.25336.25-
11 Jun 2024333.95333.95333.95333.95333.95-
10 Jun 2024332.95332.95332.95332.95332.95-
07 Jun 2024330.15330.30330.15330.30330.30-
06 Jun 2024330.50330.50330.50330.50330.50-
05 Jun 2024326.70326.70326.70326.70326.70-
04 Jun 2024324.85324.85324.85324.85324.85-
03 Jun 2024326.80327.00326.65327.00327.00-
31 May 2024323.65323.65323.65323.65323.65-
30 May 2024325.35325.35325.35325.35325.35-
29 May 2024326.05326.05326.05326.05326.05-
28 May 2024327.35327.35327.35327.35327.35-
27 May 2024327.60327.60327.60327.60327.60-
24 May 2024326.35326.35326.35326.35326.35-
23 May 2024329.90329.90329.90329.90329.90-
22 May 2024327.90327.90327.90327.90327.90-
21 May 2024326.70327.10326.70327.10327.10-
20 May 2024326.80326.80326.80326.80326.80-
17 May 2024326.25326.25326.25326.25326.25-
16 May 2024326.25326.25326.25326.25326.25-
15 May 2024323.60323.60323.60323.60323.60-
14 May 2024323.75323.75323.75323.75323.75-
13 May 2024324.25324.25324.25324.25324.25-
10 May 2024324.15324.15324.15324.15324.15-
09 May 2024322.45322.45322.45322.45322.45-
08 May 2024322.75322.75322.75322.75322.75-
07 May 2024321.85321.95321.85321.95321.95-
06 May 2024318.70318.70318.70318.70318.70-
03 May 2024316.10316.10316.10316.10316.10-
02 May 2024314.20314.20314.20314.20314.20-
30 Apr 2024318.55318.55318.55318.55318.55-
29 Apr 2024318.85318.85318.50318.50318.50-
26 Apr 2024317.15317.15316.70316.70316.70-
25 Apr 2024312.95313.45312.05312.05312.05-
24 Apr 2024317.50317.50317.50317.50317.50-
23 Apr 2024314.30314.30313.45313.45313.45-
22 Apr 2024311.90311.90311.90311.90311.90-
19 Apr 2024313.10313.10312.80312.80312.80-
18 Apr 2024315.70315.70315.70315.70315.70-
17 Apr 2024317.75317.75317.75317.75317.75-
16 Apr 2024318.10318.10318.10318.10318.10-
15 Apr 2024323.20323.20323.20323.20323.20-
12 Apr 2024325.75325.75325.15325.15325.15-
11 Apr 2024320.70321.15320.70321.15321.15-
10 Apr 2024320.60320.60320.60320.60320.60-
09 Apr 2024319.85319.85319.85319.85319.85-
08 Apr 2024320.20320.50320.20320.50320.507
05 Apr 2024318.15318.20318.15318.20318.20-
04 Apr 2024321.40321.40321.40321.40321.40-
03 Apr 2024322.25322.35322.25322.35322.35-
02 Apr 2024324.95325.05321.50321.50321.508
28 Mar 2024323.15323.90323.15323.90323.90-
27 Mar 2024322.10322.10322.10322.10322.10-
26 Mar 2024321.55321.55321.55321.55321.55-
25 Mar 2024322.95322.95322.95322.95322.95-
22 Mar 2024323.95323.95323.95323.95323.95-
21 Mar 2024321.20321.30321.20321.30321.30-
20 Mar 2024317.90317.90317.90317.90317.90-
19 Mar 2024316.70316.85316.70316.85316.85-
18 Mar 2024314.75314.75314.75314.75314.75-
15 Mar 2024316.35316.35316.25316.25316.25-
14 Mar 2024315.90315.90315.90315.90315.90-
13 Mar 2024316.35316.50316.35316.50316.50-
12 Mar 2024313.60313.60313.60313.60313.60-
11 Mar 2024311.85312.00311.85312.00312.00-
08 Mar 2024316.50316.50316.45316.45316.45-
07 Mar 2024312.55312.55312.55312.55312.55-
06 Mar 2024313.80313.80313.80313.80313.80-
05 Mar 2024316.20316.20316.10316.10316.10-
04 Mar 2024317.40317.40317.40317.40317.40-
01 Mar 2024316.90316.90316.30316.30316.30-
29 Feb 2024312.95312.95312.95312.95312.95-
28 Feb 2024314.80314.80314.80314.80314.80-
27 Feb 2024313.30313.30313.30313.30313.30-
26 Feb 2024315.15315.15315.15315.15315.15-
23 Feb 2024315.55315.55315.55315.55315.55-
22 Feb 2024311.45311.55311.40311.55311.55-
21 Feb 2024308.25308.25308.25308.25308.25-
20 Feb 2024310.75311.20310.75311.20311.20-
19 Feb 2024311.20311.75311.20311.55311.55-
16 Feb 2024314.50314.50314.50314.50314.50-
15 Feb 2024313.85313.85313.85313.85313.85-
14 Feb 2024311.65311.65311.55311.55311.55-
13 Feb 2024312.20312.20312.20312.20312.20-
12 Feb 2024312.35312.35312.35312.35312.35-
09 Feb 2024311.80311.80311.80311.80311.80-
08 Feb 2024310.55311.05310.55311.05311.05-
07 Feb 2024308.60308.60308.60308.60308.60-
06 Feb 2024308.25308.25308.25308.25308.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...