Frankfurt - Delayed Quote EUR

Deka Germany 30 UCITS ETF (ELFG.F)

1,537.40 +4.80 (+0.31%)
At close: June 30 at 9:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Feb 20, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 19, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 16, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 15, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 14, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 13, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 12, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 9, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 8, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 7, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 6, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 5, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 2, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Feb 1, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Jan 31, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Jan 30, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Jan 29, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Jan 26, 2024 1,597.40 1,597.40 1,597.40 1,597.40 1,597.40 -
Jan 25, 2024 1,597.00 1,602.20 1,595.20 1,602.20 1,602.20 -
Jan 24, 2024 1,593.20 1,605.40 1,593.20 1,605.40 1,605.40 1
Jan 23, 2024 1,584.60 1,584.60 1,576.60 1,576.60 1,576.60 -
Jan 22, 2024 1,578.00 1,580.20 1,578.00 1,580.20 1,580.20 -
Jan 19, 2024 1,571.80 1,574.20 1,567.00 1,568.20 1,568.20 -
Jan 18, 2024 1,557.20 1,557.20 1,556.40 1,556.40 1,556.40 -
Jan 17, 2024 1,556.40 1,556.40 1,551.20 1,551.20 1,551.20 -
Jan 16, 2024 1,564.80 1,565.80 1,564.80 1,565.20 1,565.20 -
Jan 15, 2024 1,589.00 1,589.00 1,574.80 1,574.80 1,574.80 -
Jan 12, 2024 1,581.40 1,583.40 1,581.40 1,583.40 1,583.40 -
Jan 11, 2024 1,601.20 1,601.20 1,569.20 1,569.20 1,569.20 -
Jan 10, 2024 1,582.00 1,585.40 1,582.00 1,585.40 1,585.40 -
Jan 9, 2024 1,587.80 1,587.80 1,587.00 1,587.00 1,587.00 -
Jan 8, 2024 1,576.60 1,584.00 1,576.60 1,578.20 1,578.20 -
Jan 5, 2024 1,575.20 1,581.40 1,575.20 1,581.40 1,581.40 -
Jan 4, 2024 1,580.20 1,580.20 1,580.20 1,580.20 1,580.20 -
Jan 3, 2024 1,598.40 1,598.40 1,576.60 1,576.60 1,576.60 -
Jan 2, 2024 1,602.00 1,607.60 1,602.00 1,607.60 1,607.60 -
Dec 29, 2023 1,594.40 1,598.00 1,594.40 1,598.00 1,598.00 -
Dec 28, 2023 1,599.40 1,599.40 1,592.20 1,592.20 1,592.20 -
Dec 27, 2023 1,599.40 1,599.40 1,597.40 1,597.40 1,597.40 -
Dec 22, 2023 1,589.80 1,594.40 1,589.80 1,594.40 1,594.40 -
Dec 21, 2023 1,587.80 1,591.80 1,587.80 1,591.80 1,591.80 -
Dec 20, 2023 1,602.00 1,602.00 1,601.80 1,601.80 1,601.80 -
Dec 19, 2023 1,589.60 1,589.60 1,589.60 1,589.60 1,589.60 -
Dec 18, 2023 1,594.20 1,594.20 1,588.00 1,588.40 1,588.40 -
Dec 15, 2023 1,601.60 1,601.60 1,601.60 1,601.60 1,601.60 -
Dec 14, 2023 1,610.20 1,610.20 1,599.40 1,599.40 1,599.40 -
Dec 13, 2023 1,602.20 1,603.40 1,601.60 1,603.40 1,603.40 -
Dec 12, 2023 1,606.20 1,606.20 1,601.00 1,602.80 1,602.80 -
Dec 11, 2023 1,599.60 1,599.60 1,598.20 1,598.80 1,598.80 -
Dec 8, 2023 1,589.00 1,598.80 1,589.00 1,598.60 1,598.60 -
Dec 7, 2023 1,586.80 1,589.40 1,585.80 1,587.00 1,587.00 -
Dec 6, 2023 1,580.60 1,593.60 1,580.60 1,593.60 1,593.60 -
Dec 5, 2023 1,568.00 1,574.80 1,568.00 1,574.80 1,574.80 -
Dec 4, 2023 1,563.60 1,565.20 1,563.20 1,565.20 1,565.20 -
Dec 1, 2023 1,553.80 1,561.80 1,553.80 1,561.80 1,561.80 -
Nov 30, 2023 1,543.40 1,549.60 1,543.40 1,549.60 1,549.60 1
Nov 29, 2023 1,531.60 1,545.20 1,531.60 1,545.20 1,545.20 -
Nov 28, 2023 1,519.00 1,519.00 1,518.00 1,518.00 1,518.00 -
Nov 27, 2023 1,528.00 1,528.00 1,522.60 1,522.60 1,522.60 -
Nov 24, 2023 1,522.80 1,526.40 1,522.60 1,526.40 1,526.40 -
Nov 23, 2023 1,522.20 1,524.20 1,522.20 1,523.00 1,523.00 -
Nov 22, 2023 1,516.00 1,516.80 1,516.00 1,516.80 1,516.80 -
Nov 21, 2023 1,516.60 1,516.60 1,512.60 1,512.60 1,512.60 -
Nov 20, 2023 1,517.40 1,517.80 1,512.80 1,512.80 1,512.80 -
Nov 17, 2023 1,509.80 1,522.00 1,509.80 1,519.80 1,519.80 -
Nov 16, 2023 1,501.60 1,511.20 1,501.60 1,510.80 1,510.80 -
Nov 15, 2023 1,494.20 1,501.80 1,494.20 1,501.80 1,501.80 -
Nov 14, 2023 1,464.00 1,483.40 1,463.00 1,483.40 1,483.40 -
Nov 13, 2023 1,460.00 1,461.40 1,456.00 1,461.40 1,461.40 -
Nov 10, 2023 1,463.20 1,463.20 1,461.00 1,461.00 1,461.00 -
Nov 9, 2023 1,455.00 1,461.80 1,455.00 1,461.80 1,461.80 -
Nov 8, 2023 1,441.20 1,451.80 1,440.40 1,451.80 1,451.80 -
Nov 7, 2023 1,439.40 1,442.40 1,438.60 1,439.40 1,439.40 -
Nov 6, 2023 1,447.40 1,447.40 1,444.20 1,444.20 1,444.20 -
Nov 3, 2023 1,448.80 1,448.80 1,445.60 1,445.60 1,445.60 -
Nov 2, 2023 1,438.20 1,440.60 1,438.20 1,440.60 1,440.60 -
Nov 1, 2023 1,415.20 1,415.20 1,411.80 1,411.80 1,411.80 -
Oct 31, 2023 1,407.00 1,407.00 1,407.00 1,407.00 1,407.00 -
Oct 30, 2023 1,411.60 1,411.60 1,409.20 1,409.20 1,409.20 -
Oct 27, 2023 1,406.00 1,406.00 1,405.60 1,405.60 1,405.60 -
Oct 26, 2023 1,404.40 1,411.00 1,402.00 1,411.00 1,411.00 -
Oct 25, 2023 1,403.00 1,419.20 1,403.00 1,419.00 1,419.00 -
Oct 24, 2023 1,412.20 1,412.20 1,412.00 1,412.00 1,412.00 -
Oct 23, 2023 1,416.00 1,416.00 1,404.40 1,411.40 1,411.40 -
Oct 20, 2023 1,425.20 1,426.80 1,420.80 1,426.80 1,426.80 -
Oct 19, 2023 1,437.40 1,437.40 1,436.40 1,437.20 1,437.20 -
Oct 18, 2023 1,455.40 1,455.40 1,453.00 1,455.20 1,455.20 -
Oct 17, 2023 1,457.20 1,459.60 1,448.20 1,448.20 1,448.20 -
Oct 16, 2023 1,455.80 1,455.80 1,449.20 1,453.20 1,453.20 -
Oct 13, 2023 1,472.20 1,472.20 1,453.40 1,453.80 1,453.80 -
Oct 12, 2023 1,482.00 1,486.40 1,481.80 1,486.40 1,486.40 -
Oct 11, 2023 1,469.20 1,474.80 1,469.20 1,474.80 1,474.80 -
Oct 10, 2023 1,456.80 1,471.40 1,455.20 1,468.60 1,468.60 -
Oct 9, 2023 1,449.80 1,452.00 1,445.20 1,452.00 1,452.00 -
Oct 6, 2023 1,451.00 1,451.20 1,441.00 1,441.40 1,441.40 -
Oct 5, 2023 1,445.00 1,445.00 1,445.00 1,445.00 1,445.00 -
Oct 4, 2023 1,434.60 1,449.00 1,434.60 1,445.00 1,445.00 -
Oct 3, 2023 1,448.20 1,458.60 1,448.20 1,451.00 1,451.00 -
Oct 2, 2023 1,477.60 1,477.60 1,451.00 1,451.00 1,451.00 -
Sep 29, 2023 1,468.20 1,473.20 1,468.20 1,473.20 1,473.20 -
Sep 28, 2023 1,450.80 1,459.20 1,450.80 1,459.20 1,459.20 -
Sep 27, 2023 1,459.40 1,459.40 1,459.40 1,459.40 1,459.40 -
Sep 26, 2023 1,471.20 1,471.20 1,458.40 1,458.40 1,458.40 -
Sep 25, 2023 1,491.20 1,491.20 1,479.00 1,482.00 1,482.00 -
Sep 22, 2023 1,494.80 1,494.80 1,492.40 1,492.40 1,492.40 -
Sep 21, 2023 1,498.60 1,500.40 1,497.40 1,497.40 1,497.40 -
Sep 20, 2023 1,501.60 1,510.60 1,500.40 1,510.60 1,510.60 -
Sep 19, 2023 1,503.00 1,503.00 1,496.40 1,496.40 1,496.40 -
Sep 18, 2023 1,516.20 1,516.20 1,514.40 1,514.40 1,514.40 -
Sep 15, 2023 1,519.20 1,525.00 1,519.20 1,525.00 1,525.00 -
Sep 14, 2023 1,492.80 1,495.40 1,492.80 1,495.40 1,495.40 -
Sep 13, 2023 1,493.00 1,499.20 1,492.00 1,499.20 1,499.20 -
Sep 12, 2023 1,506.20 1,506.20 1,502.60 1,502.60 1,502.60 -
Sep 11, 2023 1,514.60 1,514.60 1,506.00 1,507.40 1,507.40 20
Sep 8, 2023 1,512.60 1,512.80 1,498.60 1,498.60 1,498.60 1
Sep 7, 2023 1,507.40 1,511.20 1,507.40 1,511.20 1,511.20 -
Sep 6, 2023 1,510.20 1,514.00 1,509.60 1,514.00 1,514.00 -
Sep 5, 2023 1,512.80 1,516.00 1,512.80 1,516.00 1,516.00 -
Sep 4, 2023 1,525.80 1,531.60 1,525.80 1,529.80 1,529.80 -
Sep 1, 2023 1,530.80 1,530.80 1,530.80 1,530.80 1,530.80 -
Aug 31, 2023 1,529.40 1,536.20 1,529.40 1,536.20 1,536.20 -
Aug 30, 2023 1,533.80 1,534.20 1,523.00 1,523.00 1,523.00 -
Aug 29, 2023 1,524.80 1,529.00 1,524.80 1,529.00 1,529.00 -
Aug 28, 2023 1,513.40 1,518.60 1,508.60 1,518.60 1,518.60 -
Aug 25, 2023 1,505.80 1,507.00 1,505.80 1,507.00 1,507.00 -
Aug 24, 2023 1,528.40 1,528.40 1,528.40 1,528.40 1,528.40 -
Aug 23, 2023 1,518.40 1,519.80 1,518.40 1,519.80 1,519.80 -
Aug 22, 2023 1,514.20 1,514.20 1,514.20 1,514.20 1,514.20 -
Aug 21, 2023 1,506.40 1,506.40 1,506.40 1,506.40 1,506.40 -
Aug 18, 2023 1,505.20 1,505.20 1,493.80 1,493.80 1,493.80 -
Aug 17, 2023 1,511.40 1,519.40 1,511.40 1,519.40 1,519.40 -
Aug 16, 2023 1,506.60 1,520.00 1,506.60 1,520.00 1,520.00 -
Aug 15, 2023 1,530.20 1,530.20 1,529.80 1,529.80 1,529.80 -
Aug 14, 2023 1,517.80 1,525.60 1,517.80 1,525.60 1,525.60 -
Aug 11, 2023 1,535.40 1,535.40 1,532.80 1,534.00 1,534.00 -
Aug 10, 2023 1,530.60 1,535.00 1,529.00 1,534.20 1,534.20 -
Aug 9, 2023 1,524.60 1,533.60 1,524.60 1,533.40 1,533.40 -
Aug 8, 2023 1,525.60 1,525.60 1,515.60 1,515.60 1,515.60 -
Aug 7, 2023 1,532.20 1,532.20 1,528.40 1,528.40 1,528.40 -
Aug 4, 2023 1,531.20 1,531.60 1,518.00 1,518.00 1,518.00 -
Aug 3, 2023 1,519.20 1,525.80 1,519.20 1,525.80 1,525.80 1
Aug 2, 2023 1,547.80 1,547.80 1,539.20 1,539.20 1,539.20 -
Aug 1, 2023 1,577.60 1,577.60 1,567.20 1,568.40 1,568.40 -
Jul 31, 2023 1,583.80 1,591.40 1,583.80 1,591.20 1,591.20 -
Jul 28, 2023 1,576.40 1,588.00 1,574.00 1,588.00 1,588.00 -
Jul 27, 2023 1,568.60 1,583.20 1,568.60 1,583.20 1,583.20 -
Jul 26, 2023 1,556.60 1,557.80 1,549.00 1,549.00 1,549.00 -
Jul 25, 2023 1,554.00 1,557.80 1,554.00 1,557.80 1,557.80 -
Jul 24, 2023 1,546.60 1,552.40 1,546.60 1,552.40 1,552.40 -
Jul 21, 2023 1,545.20 1,549.00 1,545.20 1,548.80 1,548.80 -
Jul 20, 2023 1,542.60 1,551.60 1,542.60 1,551.60 1,551.60 -
Jul 19, 2023 1,556.00 1,556.00 1,544.60 1,544.60 1,544.60 -
Jul 18, 2023 1,540.80 1,541.80 1,539.40 1,539.40 1,539.40 -
Jul 17, 2023 1,542.20 1,542.20 1,542.20 1,542.20 1,542.20 -
Jul 14, 2023 1,545.60 1,545.60 1,545.60 1,545.60 1,545.60 -
Jul 13, 2023 1,535.80 1,535.80 1,535.80 1,535.80 1,535.80 -
Jul 12, 2023 1,519.60 1,524.60 1,519.60 1,524.60 1,524.60 -
Jul 11, 2023 1,503.00 1,503.00 1,503.00 1,503.00 1,503.00 -
Jul 10, 2023 1,494.40 1,494.40 1,494.40 1,494.40 1,494.40 -
Jul 7, 2023 1,487.20 1,487.20 1,487.20 1,487.20 1,487.20 -
Jul 6, 2023 1,519.20 1,519.20 1,512.80 1,512.80 1,512.80 -
Jul 5, 2023 1,531.40 1,532.00 1,531.40 1,532.00 1,532.00 -
Jul 4, 2023 1,545.00 1,546.60 1,545.00 1,546.60 1,546.60 -
Jul 3, 2023 1,556.20 1,556.20 1,546.40 1,546.40 1,546.40 -
Jun 30, 2023 1,537.40 1,537.40 1,537.40 1,537.40 1,537.40 -
Jun 29, 2023 1,534.00 1,534.00 1,532.60 1,532.60 1,532.60 -
Jun 28, 2023 1,529.60 1,533.00 1,529.60 1,533.00 1,533.00 -
Jun 27, 2023 1,529.40 1,529.40 1,520.00 1,520.40 1,520.40 -
Jun 26, 2023 1,526.00 1,526.00 1,516.60 1,519.80 1,519.80 -
Jun 23, 2023 1,520.40 1,520.40 1,517.60 1,517.60 1,517.60 -
Jun 22, 2023 1,521.20 1,532.80 1,521.20 1,532.80 1,532.80 -
Jun 21, 2023 1,541.00 1,543.20 1,532.60 1,543.20 1,543.20 -
Jun 20, 2023 1,548.00 1,550.20 1,544.20 1,544.20 1,544.20 2
Jun 19, 2023 1,564.00 1,564.00 1,563.60 1,563.60 1,563.60 -
Jun 16, 2023 1,570.00 1,572.40 1,567.60 1,572.40 1,572.40 -
Jun 15, 2023 1,564.80 1,567.60 1,564.80 1,567.60 1,567.60 -
Jun 14, 2023 1,555.80 1,560.00 1,555.80 1,560.00 1,560.00 -
Jun 13, 2023 1,547.20 1,557.20 1,547.20 1,557.20 1,557.20 -
Jun 12, 2023 1,526.00 1,547.00 1,526.00 1,547.00 1,547.00 -
Jun 9, 2023 1,568.20 1,571.40 1,568.20 1,571.40 1,571.40 -
Jun 8, 2023 1,564.80 1,574.20 1,564.80 1,573.80 1,573.80 -
Jun 7, 2023 1,569.80 1,574.40 1,569.80 1,574.40 1,574.40 -
Jun 6, 2023 1,565.20 1,572.40 1,565.20 1,572.40 1,572.40 -
Jun 5, 2023 1,579.80 1,579.80 1,571.40 1,571.40 1,571.40 -
Jun 2, 2023 1,567.00 1,567.00 1,567.00 1,567.00 1,567.00 -
Jun 1, 2023 1,556.20 1,557.00 1,556.20 1,557.00 1,557.00 -
May 31, 2023 1,553.20 1,557.00 1,553.20 1,554.00 1,554.00 -
May 30, 2023 1,573.20 1,580.20 1,573.20 1,580.20 1,580.20 -
May 29, 2023 1,574.60 1,576.00 1,571.00 1,571.00 1,571.00 -
May 26, 2023 1,554.00 1,573.20 1,554.00 1,573.20 1,573.20 -
May 25, 2023 1,560.60 1,561.60 1,552.80 1,552.80 1,552.80 -
May 24, 2023 1,577.40 1,577.40 1,559.60 1,559.60 1,559.60 -
May 23, 2023 1,592.00 1,593.00 1,590.20 1,591.20 1,591.20 -
May 22, 2023 1,598.00 1,598.00 1,595.20 1,595.20 1,595.20 -
May 19, 2023 1,592.60 1,592.80 1,590.80 1,590.80 1,590.80 -
May 18, 2023 1,572.80 1,589.40 1,572.80 1,589.40 1,589.40 -
May 17, 2023 1,567.00 1,567.80 1,565.00 1,565.00 1,565.00 -
May 16, 2023 1,552.00 1,569.60 1,552.00 1,563.60 1,563.60 -
May 15, 2023 1,571.20 1,572.20 1,568.60 1,568.60 1,568.60 -
May 12, 2023 1,564.80 1,567.80 1,564.80 1,567.80 1,567.80 -
May 11, 2023 1,572.40 1,572.40 1,562.80 1,562.80 1,562.80 -
May 10, 2023 1,576.60 1,577.60 1,568.40 1,568.40 1,568.40 -
May 9, 2023 1,578.00 1,578.00 1,572.20 1,575.80 1,575.80 -
May 8, 2023 1,575.80 1,579.20 1,575.80 1,578.20 1,578.20 -
May 5, 2023 1,563.40 1,577.00 1,563.40 1,577.00 1,577.00 -
May 4, 2023 1,562.20 1,562.20 1,548.20 1,557.80 1,557.80 -
May 3, 2023 1,556.60 1,563.00 1,556.60 1,563.00 1,563.00 -
May 2, 2023 1,566.60 1,566.60 1,552.00 1,552.00 1,552.00 -
Apr 28, 2023 1,570.00 1,570.00 1,556.40 1,570.00 1,570.00 -
Apr 27, 2023 1,558.80 1,561.80 1,556.40 1,557.40 1,557.40 -
Apr 26, 2023 1,563.00 1,563.20 1,557.00 1,557.00 1,557.00 -
Apr 25, 2023 1,563.20 1,566.00 1,563.20 1,566.00 1,566.00 -

Related Tickers