Deka EURO STOXX 50® ESG Filtered UCITS ETF

ELFA
🏛️ germany →
124.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 124.46 125.00 124.46 124.86 0.0M
2025-09-25 124.24 124.24 123.34 123.56 0.0M
2025-09-24 124.46 124.60 124.00 124.00 0.0M
2025-09-23 124.38 125.12 124.10 125.12 0.0M
2025-09-22 124.82 124.82 123.72 124.42 0.0M
2025-09-19 124.60 125.12 124.22 124.68 0.0M
2025-09-18 122.74 124.56 122.56 124.56 0.0M
2025-09-17 122.16 122.46 121.94 122.40 0.0M
2025-09-16 123.86 123.86 121.94 122.54 0.0M
2025-09-15 122.50 123.72 122.50 123.72 0.0M
2025-09-12 122.36 122.78 121.84 122.38 0.0M
2025-09-11 122.04 122.70 121.72 122.70 0.0M
2025-09-10 122.78 123.02 121.58 122.04 0.0M
2025-09-09 122.88 122.88 122.40 122.40 0.0M
2025-09-08 121.94 122.50 121.58 122.48 0.0M
2025-09-05 122.24 122.24 121.68 121.68 0.0M
2025-09-04 121.10 122.16 121.04 122.16 0.0M
2025-09-03 120.82 121.06 120.54 121.06 0.0M
2025-09-02 121.60 121.74 120.50 120.54 0.0M
2025-09-01 122.10 122.26 121.72 122.08 0.0M
2025-08-29 122.60 122.60 122.00 122.00 0.0M
2025-08-28 123.68 123.68 123.00 123.14 0.0M
2025-08-27 122.50 123.36 122.50 123.36 0.0M
2025-08-26 123.22 123.34 122.54 123.04 0.0M
2025-08-25 125.10 125.18 124.08 124.08 0.0M
2025-08-22 124.14 125.34 124.14 125.34 0.0M
2025-08-21 124.52 124.68 124.16 124.36 0.0M
2025-08-20 124.58 125.16 124.58 125.00 0.0M
2025-08-19 124.30 125.14 124.28 124.86 0.0M
2025-08-18 124.40 124.40 123.48 123.76 0.0M
2025-08-15 124.46 124.76 124.18 124.18 0.0M
2025-08-14 122.80 123.28 122.80 123.12 0.0M
2025-08-13 122.04 123.46 122.04 123.46 0.0M
2025-08-12 122.26 122.40 121.52 121.96 0.0M
2025-08-11 122.64 122.64 122.04 122.42 0.0M
2025-08-08 122.10 122.52 121.74 122.52 0.0M
2025-08-07 120.52 122.36 120.52 122.06 0.0M
2025-08-06 120.24 120.32 119.80 120.32 0.0M
2025-08-05 120.30 120.30 119.88 120.10 0.0M
2025-08-04 119.00 119.98 118.76 119.98 0.0M
2025-08-01 120.00 120.06 117.82 118.16 0.0M
2025-07-31 123.90 123.96 121.50 121.50 0.0M
2025-07-30 123.04 123.52 123.04 123.24 0.0M
2025-07-29 122.76 123.64 122.34 123.12 0.0M
2025-07-28 123.80 123.94 121.98 122.18 0.0M
2025-07-25 121.98 122.10 121.34 122.10 0.0M
2025-07-24 122.72 122.72 122.36 122.36 0.0M
2025-07-23 121.44 122.32 121.38 122.32 0.0M
2025-07-22 120.84 121.12 120.44 120.50 0.0M
2025-07-21 121.24 121.32 120.86 121.32 0.0M
2025-07-18 122.62 122.62 121.80 122.00 0.0M
2025-07-17 121.18 121.86 121.18 121.86 0.0M
2025-07-16 121.10 121.44 120.92 121.44 0.0M
2025-07-15 122.10 122.42 121.54 121.80 0.0M
2025-07-14 121.40 121.66 121.12 121.66 0.0M
2025-07-11 123.10 123.10 121.72 121.72 0.0M
2025-07-10 124.28 124.32 123.62 123.62 0.0M
2025-07-09 122.22 124.36 122.22 124.36 0.0M
2025-07-08 121.60 122.76 121.54 122.76 0.0M
2025-07-07 120.54 121.54 120.36 121.54 0.0M
2025-07-04 120.00 120.24 120.00 120.24 0.0M
2025-07-03 121.22 121.76 120.42 121.18 0.0M
2025-07-02 121.06 121.10 120.42 121.10 0.0M
2025-07-01 120.50 120.60 120.12 120.42 0.0M
2025-06-30 120.82 120.82 120.38 120.38 0.0M
2025-06-27 119.26 120.20 119.26 120.14 0.0M
2025-06-26 119.80 119.80 118.50 119.30 0.0M
2025-06-25 121.20 121.20 119.66 119.74 0.0M
2025-06-24 120.42 121.44 120.42 120.80 0.0M
2025-06-23 117.88 119.44 117.88 119.44 0.0M
2025-06-20 119.10 119.66 118.60 118.90 0.0M
2025-06-19 119.40 119.40 118.10 118.10 0.0M
2025-06-18 119.68 120.08 119.36 119.36 0.0M
2025-06-17 120.34 120.88 119.66 120.14 0.0M
2025-06-16 120.46 121.78 119.94 121.38 0.0M
2025-06-13 119.80 120.62 119.80 120.04 0.0M
2025-06-12 122.68 122.68 121.44 122.50 0.0M
2025-06-11 123.76 123.84 122.56 122.74 0.0M
2025-06-10 124.08 124.08 123.46 123.92 0.0M
2025-06-09 125.52 126.18 125.52 126.08 0.0M
2025-06-06 125.20 126.00 125.20 125.70 0.0M
2025-06-05 125.78 125.98 125.24 125.38 0.0M
2025-06-04 125.34 125.34 124.94 124.94 0.0M
2025-06-03 124.98 125.28 123.88 125.22 0.0M
2025-06-02 124.78 124.78 123.54 124.02 0.0M
2025-05-30 125.46 125.46 124.84 125.20 0.0M
2025-05-29 126.46 126.46 124.98 124.98 0.0M
2025-05-28 126.16 126.16 124.88 125.48 0.0M
2025-05-27 124.78 125.08 124.78 125.08 0.0M
2025-05-26 126.24 126.24 125.00 125.52 0.0M
2025-05-23 125.96 126.40 122.42 124.32 0.0M
2025-05-22 126.16 126.58 125.40 126.58 0.0M
2025-05-21 126.20 126.68 125.82 126.48 0.0M
2025-05-20 125.84 127.12 125.84 126.58 0.0M
2025-05-19 125.84 126.60 124.98 126.60 0.0M
2025-05-16 125.42 126.06 125.28 126.06 0.0M
2025-05-15 123.98 124.84 123.98 124.62 0.0M
2025-05-14 124.62 124.98 124.62 124.98 0.0M
2025-05-13 124.20 125.24 124.20 125.24 0.0M
2025-05-12 124.02 125.18 123.80 125.18 0.0M
2025-05-09 122.70 122.86 122.36 122.86 0.0M
2025-05-08 121.66 122.66 121.66 121.98 0.0M
2025-05-07 121.00 121.54 120.38 121.54 0.0M
2025-05-06 121.96 121.96 120.74 121.32 0.0M
2025-05-05 121.80 122.48 121.28 122.48 0.0M
2025-05-02 120.42 122.10 119.74 121.74 0.0M
2025-04-30 119.12 119.12 118.50 118.50 0.0M
2025-04-29 118.62 119.40 118.62 119.36 0.0M
2025-04-28 118.92 119.28 118.56 118.82 0.0M
2025-04-25 117.98 119.18 117.98 119.18 0.0M
2025-04-24 117.14 118.46 116.26 118.46 0.0M
2025-04-23 115.94 118.00 115.94 117.88 0.1M
2025-04-22 113.08 114.68 112.94 114.08 0.0M
2025-04-17 114.04 114.04 113.10 113.86 0.0M
2025-04-16 112.90 113.34 112.10 113.20 0.0M
2025-04-15 112.74 114.56 112.62 114.38 0.0M
2025-04-14 112.94 113.10 112.28 113.02 0.0M
2025-04-11 111.94 112.54 108.70 111.10 0.0M
2025-04-10 116.14 116.86 109.12 110.92 0.0M
2025-04-09 105.78 117.74 105.16 117.74 0.0M
2025-04-08 109.34 110.08 106.38 106.76 0.0M
2025-04-07 103.90 108.66 103.60 107.64 0.0M
2025-04-04 115.68 115.68 109.40 109.80 0.0M
2025-04-03 116.42 118.14 115.72 116.36 0.0M
2025-04-02 120.36 120.36 118.96 119.92 0.0M
2025-04-01 119.52 120.26 119.34 119.90 0.0M
2025-03-31 119.46 119.54 118.38 118.86 0.0M
2025-03-28 121.34 121.44 120.32 120.32 0.0M
2025-03-27 121.76 121.98 120.62 121.70 0.0M
2025-03-26 122.62 122.62 121.88 121.88 0.0M
2025-03-25 123.04 124.36 123.04 123.70 0.0M
2025-03-24 123.54 123.94 122.62 122.80 0.0M
2025-03-21 122.94 123.06 122.32 123.02 0.0M
2025-03-20 124.62 124.62 123.06 123.50 0.0M
2025-03-19 124.06 124.66 124.06 124.12 0.0M
2025-03-18 123.18 124.28 123.18 124.14 0.0M
2025-03-17 122.26 123.66 121.54 123.66 0.0M
2025-03-14 120.86 122.42 120.86 122.42 0.0M
2025-03-13 120.86 121.34 119.96 119.96 0.0M
2025-03-12 120.94 121.34 120.92 121.32 0.0M
2025-03-11 122.22 122.44 119.64 120.86 0.0M
2025-03-10 124.48 124.96 121.34 121.90 0.0M
2025-03-07 124.40 124.40 123.60 124.10 0.0M
2025-03-06 126.50 126.54 123.80 124.40 0.0M
2025-03-05 125.14 126.32 124.56 126.32 0.0M
2025-03-04 125.66 125.66 123.32 124.82 0.0M
2025-03-03 125.44 126.80 124.04 126.40 0.0M
2025-02-28 123.76 124.44 123.70 124.44 0.0M
2025-02-27 125.26 125.58 124.44 125.28 0.0M
2025-02-26 125.62 126.50 125.34 125.54 0.0M
2025-02-25 123.98 125.14 123.98 125.14 0.0M
2025-02-24 125.66 126.10 124.78 124.98 0.0M
2025-02-21 124.82 125.84 124.82 125.12 0.0M
2025-02-20 125.38 125.46 124.98 124.98 0.0M
2025-02-19 126.58 126.58 124.58 124.92 0.0M
2025-02-18 125.94 126.84 125.94 126.84 0.0M
2025-02-17 125.76 126.60 125.26 126.60 0.0M
2025-02-14 125.54 126.22 125.36 125.84 0.0M
2025-02-13 124.68 125.76 124.52 125.76 0.0M
2025-02-12 123.22 124.24 123.22 124.24 0.0M
2025-02-11 122.40 123.54 122.40 123.54 0.0M
2025-02-10 122.00 122.68 121.96 122.68 0.0M
2025-02-07 122.08 122.26 121.92 121.92 0.0M
2025-02-06 120.74 122.16 120.74 122.16 0.0M
2025-02-05 120.40 120.52 120.34 120.52 0.0M
2025-02-04 119.86 120.76 119.10 120.76 0.0M
2025-02-03 118.52 119.38 118.48 119.36 0.0M
2025-01-31 120.44 121.22 120.44 121.22 0.0M
2025-01-30 120.32 121.28 120.20 121.28 0.0M
2025-01-29 119.64 119.94 119.30 119.94 0.0M
2025-01-28 118.84 119.20 118.84 118.98 0.0M
2025-01-27 118.28 118.94 117.30 118.94 0.0M
2025-01-24 120.14 120.36 119.26 119.64 0.0M
2025-01-23 119.00 119.84 118.92 119.84 0.0M
2025-01-22 118.06 119.76 118.06 119.40 0.0M
2025-01-21 117.30 118.16 117.30 118.10 0.0M
2025-01-20 118.08 118.64 117.58 118.64 0.0M
2025-01-17 116.72 117.98 116.72 117.38 0.0M
2025-01-16 115.36 116.98 115.36 116.98 0.0M
2025-01-15 113.78 115.44 113.78 115.44 0.0M
2025-01-14 113.68 114.42 113.42 113.42 0.0M
2025-01-13 113.66 113.66 112.48 113.32 0.0M
2025-01-10 114.30 115.02 113.82 114.14 0.0M
2025-01-09 113.64 114.88 113.64 114.56 0.0M
2025-01-08 114.38 115.00 113.86 113.86 0.0M
2025-01-07 112.92 114.74 112.92 114.38 0.0M
2025-01-06 111.44 113.14 111.44 113.14 0.0M
2025-01-03 112.40 112.40 111.28 111.42 0.0M
2025-01-02 111.66 112.04 110.68 112.04 0.0M