Deka EURO STOXX 50 ESG Filtered UCITS ETF (ELFA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:14PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
| 02 May 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 30 Apr 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| 29 Apr 2024 | 112.22 | 112.22 | 112.12 | 112.12 | 112.12 | - |
| 26 Apr 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| 25 Apr 2024 | 110.64 | 110.86 | 110.10 | 110.10 | 110.10 | - |
| 24 Apr 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 23 Apr 2024 | 110.52 | 110.70 | 110.52 | 110.70 | 110.70 | - |
| 22 Apr 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 19 Apr 2024 | 108.44 | 108.44 | 108.24 | 108.24 | 108.24 | - |
| 18 Apr 2024 | 109.02 | 109.02 | 108.92 | 108.92 | 108.92 | 46 |
| 17 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 16 Apr 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 15 Apr 2024 | 109.76 | 109.80 | 109.76 | 109.80 | 109.80 | 5 |
| 12 Apr 2024 | 110.60 | 110.60 | 110.32 | 110.32 | 110.32 | - |
| 11 Apr 2024 | 110.10 | 110.28 | 110.10 | 110.28 | 110.28 | - |
| 10 Apr 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| 09 Apr 2024 | 110.76 | 110.76 | 109.96 | 109.96 | 109.96 | 3 |
| 08 Apr 2024 | 110.86 | 111.16 | 110.86 | 111.16 | 111.16 | - |
| 05 Apr 2024 | 110.60 | 110.60 | 110.52 | 110.58 | 110.58 | 18 |
| 04 Apr 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
| 03 Apr 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 02 Apr 2024 | 113.02 | 113.02 | 112.96 | 112.98 | 112.98 | 60 |
| 28 Mar 2024 | 112.20 | 112.52 | 112.20 | 112.52 | 112.52 | - |
| 27 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 26 Mar 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
| 25 Mar 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 22 Mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 21 Mar 2024 | 111.46 | 111.46 | 111.34 | 111.34 | 111.34 | - |
| 20 Mar 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
| 19 Mar 2024 | 110.16 | 110.26 | 110.16 | 110.26 | 110.26 | - |
| 18 Mar 2024 | 110.56 | 110.56 | 110.46 | 110.50 | 110.50 | 20 |
| 15 Mar 2024 | 110.68 | 110.74 | 110.68 | 110.74 | 110.74 | - |
| 14 Mar 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 13 Mar 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 12 Mar 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 11 Mar 2024 | 109.48 | 109.50 | 109.48 | 109.50 | 109.50 | - |
| 08 Mar 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
| 07 Mar 2024 | 108.66 | 110.32 | 108.66 | 110.32 | 110.32 | 61 |
| 06 Mar 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 05 Mar 2024 | 109.12 | 109.12 | 109.10 | 109.10 | 109.10 | - |
| 04 Mar 2024 | 109.48 | 109.48 | 109.08 | 109.32 | 109.32 | 133 |
| 01 Mar 2024 | 108.64 | 108.74 | 108.64 | 108.74 | 108.74 | - |
| 29 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| 28 Feb 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
| 27 Feb 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 26 Feb 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
| 23 Feb 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 22 Feb 2024 | 108.28 | 108.28 | 107.94 | 107.94 | 107.94 | - |
| 21 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 20 Feb 2024 | 106.34 | 106.46 | 106.34 | 106.46 | 106.46 | - |
| 19 Feb 2024 | 106.64 | 106.64 | 106.20 | 106.50 | 106.50 | 30 |
| 16 Feb 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 15 Feb 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 14 Feb 2024 | 104.98 | 105.00 | 104.98 | 105.00 | 105.00 | - |
| 13 Feb 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 12 Feb 2024 | 105.98 | 106.32 | 105.98 | 106.32 | 106.32 | 194 |
| 09 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 08 Feb 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
| 07 Feb 2024 | 105.20 | 105.20 | 105.14 | 105.14 | 105.14 | - |
| 06 Feb 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| 05 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 02 Feb 2024 | 104.44 | 104.50 | 104.44 | 104.50 | 104.50 | - |
| 01 Feb 2024 | 103.44 | 104.24 | 103.42 | 104.24 | 104.24 | - |
| 31 Jan 2024 | 104.38 | 104.50 | 104.34 | 104.34 | 104.34 | - |
| 30 Jan 2024 | 104.02 | 104.40 | 103.98 | 104.40 | 104.40 | - |
| 29 Jan 2024 | 103.74 | 103.88 | 103.74 | 103.88 | 103.88 | - |
| 26 Jan 2024 | 102.26 | 102.80 | 102.22 | 102.80 | 102.80 | - |
| 25 Jan 2024 | 101.78 | 102.18 | 101.68 | 102.18 | 102.18 | - |
| 24 Jan 2024 | 100.60 | 101.76 | 100.60 | 101.76 | 101.76 | 15 |
| 23 Jan 2024 | 100.10 | 100.10 | 99.59 | 99.61 | 99.61 | - |
| 22 Jan 2024 | 99.72 | 99.87 | 99.72 | 99.87 | 99.87 | - |
| 19 Jan 2024 | 99.39 | 99.44 | 99.08 | 99.16 | 99.16 | - |
| 18 Jan 2024 | 97.90 | 98.25 | 97.90 | 98.25 | 98.25 | - |
| 17 Jan 2024 | 97.69 | 97.69 | 97.46 | 97.46 | 97.46 | - |
| 16 Jan 2024 | 97.95 | 98.28 | 97.95 | 98.28 | 98.28 | - |
| 15 Jan 2024 | 99.45 | 99.45 | 98.67 | 98.67 | 98.67 | - |
| 12 Jan 2024 | 99.21 | 99.29 | 99.21 | 99.27 | 99.27 | - |
| 11 Jan 2024 | 100.14 | 100.14 | 98.59 | 98.59 | 98.59 | - |
| 10 Jan 2024 | 98.83 | 99.13 | 98.83 | 99.13 | 99.13 | - |
| 09 Jan 2024 | 99.28 | 99.28 | 99.23 | 99.23 | 99.23 | - |
| 08 Jan 2024 | 98.68 | 99.00 | 98.68 | 98.75 | 98.75 | - |
| 05 Jan 2024 | 98.43 | 98.92 | 98.43 | 98.92 | 98.92 | - |
| 04 Jan 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| 03 Jan 2024 | 99.67 | 99.67 | 98.44 | 98.44 | 98.44 | - |
| 02 Jan 2024 | 100.40 | 100.42 | 100.40 | 100.42 | 100.42 | - |
| 29 Dec 2023 | 100.00 | 100.44 | 100.00 | 100.36 | 100.36 | - |
| 28 Dec 2023 | 100.46 | 100.46 | 99.98 | 99.98 | 99.98 | - |
| 27 Dec 2023 | 100.44 | 100.44 | 100.40 | 100.44 | 100.44 | - |
| 22 Dec 2023 | 99.89 | 100.10 | 99.89 | 100.10 | 100.10 | - |
| 21 Dec 2023 | 99.93 | 100.22 | 99.93 | 100.22 | 100.22 | - |
| 20 Dec 2023 | 100.78 | 100.78 | 100.74 | 100.74 | 100.74 | - |
| 19 Dec 2023 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| 18 Dec 2023 | 100.64 | 100.64 | 100.28 | 100.30 | 100.30 | - |
| 15 Dec 2023 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 14 Dec 2023 | 101.38 | 101.38 | 100.82 | 100.82 | 100.82 | - |
| 13 Dec 2023 | 100.64 | 100.90 | 100.64 | 100.90 | 100.90 | - |
| 12 Dec 2023 | 101.18 | 101.18 | 100.76 | 100.76 | 100.76 | - |
| 11 Dec 2023 | 100.76 | 100.76 | 100.36 | 100.60 | 100.60 | 517 |
| 08 Dec 2023 | 99.76 | 100.80 | 99.76 | 100.54 | 100.54 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.