ELFW.F - Deka MSCI World UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201921.0721.0921.0021.0821.085,573
Nov 21, 201920.9821.0520.9620.9920.9911,708
Nov 20, 201921.0421.1121.0321.0921.0946,873
Nov 19, 201921.1621.2221.0921.1021.107,952
Nov 18, 201921.1521.1721.0621.1421.14664
Nov 15, 201921.1421.1421.0721.1321.1327,172
Nov 14, 201921.0721.0921.0421.0421.046,672
Nov 13, 201921.0721.1020.9321.1021.101,975
Nov 12, 201921.0621.1721.0521.1321.1312,919
Nov 11, 201921.0521.0520.9321.0021.005,100
Nov 08, 201920.9821.0520.9721.0221.0224,280
Nov 07, 201921.0221.0820.9721.0721.079,862
Nov 06, 201920.8820.9120.8420.9120.9115,731
Nov 05, 201920.8020.8920.8020.8920.89-
Nov 04, 201920.7220.8120.7220.8120.8148,066
Nov 01, 2019------
Oct 31, 2019------
Oct 30, 2019------
Oct 29, 2019------
Oct 28, 2019------
Oct 25, 201920.3920.5120.3420.5120.51-
Oct 24, 201920.3020.3920.3020.3920.39-
Oct 23, 2019------
Oct 22, 2019------
Oct 21, 2019------
Oct 18, 2019------
Oct 17, 2019------
Oct 16, 2019------
Oct 15, 2019------
Oct 14, 2019------
Oct 11, 2019------
Oct 10, 2019------
Oct 09, 2019------
Oct 08, 2019------
Oct 07, 201920.0420.1319.9820.1320.13255
Oct 04, 201919.9120.0019.7620.0020.00566
Oct 02, 201920.2020.2019.6719.6719.67350
Oct 01, 201920.6020.6020.1620.1620.16289
Sep 30, 201920.3720.4620.3420.4620.465,815
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 2019------
Sep 24, 2019------
Sep 23, 2019------
Sep 20, 201920.3620.5320.3520.3520.351,305
Sep 19, 201920.3920.4620.2820.4420.44193
Sep 18, 201920.3520.3620.2820.2920.29148
Sep 17, 201920.4120.4120.2720.2920.294,922
Sep 16, 2019------
Sep 13, 2019------
Sep 12, 2019------
Sep 11, 2019------
Sep 10, 2019------
Sep 10, 20190.09 Dividend
Sep 09, 2019------
Sep 06, 2019------
Sep 05, 2019------
Sep 04, 2019------
Sep 03, 2019------
Sep 02, 2019------
Aug 30, 2019------
Aug 29, 2019------
Aug 28, 2019------
Aug 27, 2019------
Aug 26, 2019------
Aug 23, 2019------
Aug 22, 2019------
Aug 21, 2019------
Aug 20, 2019------
Aug 19, 2019------
Aug 16, 201919.2919.4919.2919.4619.461,048
Aug 15, 201919.2119.2319.0119.0919.09-
Aug 14, 201919.5719.5719.0919.1719.173,867
Aug 13, 201919.2719.6519.2219.5719.57-
Aug 12, 201919.6019.6319.2819.2819.281,100
Aug 09, 201919.5719.6019.3819.5219.52500
Aug 08, 201919.3919.6019.3319.5919.59510
Aug 07, 201919.2419.3819.0019.2619.26967
Aug 06, 201919.1319.2719.0919.1919.199,261
Aug 05, 201919.6119.6119.0619.0619.063,995
Aug 02, 2019------
Aug 01, 201920.1720.3720.0020.0020.00-
Jul 31, 201920.1620.3020.1620.2520.25276
Jul 30, 201920.4220.4220.1120.1820.182,496
Jul 29, 201920.4120.4220.3120.3220.32620
Jul 26, 201920.3320.3820.2520.3420.34380
Jul 25, 201920.4120.4720.1820.2220.22-
Jul 24, 201920.2120.3720.2120.3220.3210
Jul 23, 201920.1420.2720.1420.2520.25-
Jul 22, 201920.1120.1120.0020.0620.06820
Jul 19, 201920.0920.1620.0820.1020.10-
Jul 18, 201919.9320.0519.9219.9419.94348
Jul 17, 201920.1620.2020.0520.0520.051,090
Jul 16, 201920.1820.2020.1020.1520.152,000
Jul 15, 201920.1320.1520.0820.0920.09-
Jul 12, 201920.0720.1120.0520.0820.0826
Jul 11, 201920.0320.0819.9819.9819.9850
Jul 10, 201919.9620.0419.8920.0120.011,380
Jul 09, 201919.9620.0019.9219.9619.961,503
Jul 08, 201920.0320.0820.0020.0020.00150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...