Deka MDAX® UCITS ETF

ELF1
🏛️ germany →
288.20
Last Update: 2025-10-03
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
2023-12-29 255.40 256.00 255.40 255.55 0.0M
2023-12-28 256.25 256.65 254.85 255.45 0.0M
2023-12-27 255.65 256.40 254.70 256.10 0.0M
2023-12-22 256.10 256.10 253.60 254.20 0.0M
2023-12-21 256.70 257.55 255.85 257.15 0.0M
2023-12-20 256.00 258.30 255.15 256.45 0.0M
2023-12-19 253.75 256.45 253.75 256.45 0.0M
2023-12-18 255.25 255.30 253.65 254.30 0.0M
2023-12-15 257.00 258.15 255.30 255.30 0.0M
2023-12-14 251.80 257.55 251.80 256.40 0.0M
2023-12-13 250.80 251.60 249.00 251.35 0.0M
2023-12-12 251.20 253.00 250.40 251.00 0.0M
2023-12-11 251.65 251.65 250.55 251.35 0.0M
2023-12-08 251.20 252.45 250.45 252.40 0.0M
2023-12-07 251.35 251.35 248.55 250.85 0.0M
2023-12-06 250.05 252.95 250.05 252.10 0.0M
2023-12-05 248.65 250.15 248.45 250.00 0.0M
2023-12-04 250.05 251.55 249.00 249.45 0.0M
2023-12-01 247.85 250.70 247.85 250.70 0.0M
2023-11-30 248.20 248.50 247.10 247.40 0.0M
2023-11-29 245.65 248.60 245.65 248.25 0.0M
2023-11-28 245.55 245.85 244.45 245.75 0.0M
2023-11-27 246.65 248.05 246.40 246.45 0.0M
2023-11-24 247.00 247.45 245.75 247.30 0.0M
2023-11-23 246.30 246.45 245.45 246.20 0.0M
2023-11-22 245.00 247.20 245.00 246.50 0.0M
2023-11-21 248.90 249.20 244.85 244.90 0.0M
2023-11-20 247.70 249.65 247.70 249.05 0.0M
2023-11-17 245.55 249.85 245.55 248.10 0.0M
2023-11-16 248.95 249.00 245.30 245.60 0.0M
2023-11-15 247.70 251.15 247.70 249.70 0.0M
2023-11-14 239.85 247.70 239.85 247.70 0.0M
2023-11-13 239.25 240.10 238.65 240.00 0.0M
2023-11-10 242.20 242.20 237.95 240.05 0.0M
2023-11-09 239.15 244.00 239.15 242.35 0.0M
2023-11-08 235.55 240.35 235.55 239.55 0.0M
2023-11-07 234.30 236.85 234.05 236.80 0.0M
2023-11-06 237.25 237.55 234.75 235.00 0.0M
2023-11-03 233.85 238.65 233.85 237.10 0.0M
2023-11-02 228.70 235.10 228.70 234.25 0.0M
2023-11-01 227.55 227.80 225.05 227.80 0.0M
2023-10-31 225.70 227.35 225.70 227.20 0.0M
2023-10-30 224.60 226.60 224.60 225.75 0.0M
2023-10-27 224.45 225.60 222.75 222.75 0.0M
2023-10-26 223.20 226.00 223.20 223.55 0.0M
2023-10-25 230.50 230.50 225.80 225.85 0.0M
2023-10-24 227.20 231.10 227.20 231.10 0.0M
2023-10-23 227.45 227.45 224.05 226.70 0.0M
2023-10-20 228.05 228.75 227.10 227.10 0.0M
2023-10-19 231.65 232.70 229.20 229.20 0.0M
2023-10-18 235.20 235.25 232.30 232.30 0.0M
2023-10-17 235.75 236.40 233.30 235.60 0.0M
2023-10-16 235.65 236.70 234.25 236.30 0.0M
2023-10-13 238.05 238.55 234.75 234.80 0.0M
2023-10-12 241.15 242.75 237.95 238.25 0.0M
2023-10-11 240.95 241.65 239.55 240.35 0.0M
2023-10-10 239.40 243.40 239.35 243.00 0.0M
2023-10-09 238.80 239.30 237.90 238.90 0.0M
2023-10-06 237.80 240.65 237.20 240.50 0.0M
2023-10-05 238.80 240.00 237.50 238.15 0.0M
2023-10-04 237.30 239.45 236.00 239.45 0.0M
2023-10-03 242.00 242.50 238.80 238.85 0.0M
2023-10-02 246.25 248.05 242.00 242.35 0.0M
2023-09-29 243.05 248.10 243.05 245.50 0.0M
2023-09-28 242.15 242.75 240.20 242.40 0.0M
2023-09-27 242.25 243.30 240.80 241.90 0.0M
2023-09-26 245.75 245.75 241.80 241.80 0.0M
2023-09-25 249.60 249.90 246.05 247.05 0.0M
2023-09-22 249.75 250.95 249.00 249.25 0.0M
2023-09-21 254.50 254.50 249.70 249.70 0.0M
2023-09-20 254.45 256.90 254.45 255.55 0.0M
2023-09-19 253.20 254.75 253.20 254.45 0.0M
2023-09-18 256.80 257.00 253.75 253.75 0.0M
2023-09-15 259.65 260.25 257.50 257.50 0.0M
2023-09-14 255.55 258.60 253.95 258.60 0.0M
2023-09-13 254.20 255.55 254.00 254.85 0.0M
2023-09-12 257.00 257.00 254.80 255.35 0.0M
2023-09-11 255.80 257.45 255.80 257.40 0.0M
2023-09-08 256.60 256.85 254.25 254.85 0.0M
2023-09-07 257.45 258.55 256.00 256.30 0.0M
2023-09-06 260.10 260.15 258.10 258.30 0.0M
2023-09-05 261.65 262.50 261.00 261.10 0.0M
2023-09-04 263.75 264.45 262.55 263.05 0.0M
2023-09-01 261.35 263.35 261.25 262.30 0.0M
2023-08-31 259.35 263.15 259.20 261.80 0.0M
2023-08-30 260.45 260.45 258.75 258.95 0.0M
2023-08-29 257.80 260.85 257.75 260.85 0.0M
2023-08-28 255.90 257.35 255.45 257.35 0.0M
2023-08-25 254.10 255.65 254.10 255.10 0.0M
2023-08-24 258.20 259.05 254.25 254.25 0.0M
2023-08-23 257.05 257.40 255.70 257.25 0.0M
2023-08-22 255.10 257.25 255.10 256.00 0.0M
2023-08-21 255.60 256.15 254.15 255.35 0.0M
2023-08-18 257.80 257.80 254.65 256.00 0.0M
2023-08-17 260.35 260.35 257.30 257.30 0.0M
2023-08-16 260.50 261.90 260.35 261.00 0.0M
2023-08-15 264.40 264.40 260.85 260.85 0.0M
2023-08-14 263.60 264.45 263.15 263.70 0.0M
2023-08-11 265.60 266.10 264.25 264.45 0.0M
2023-08-10 264.30 267.60 264.30 265.65 0.0M
2023-08-09 264.20 266.65 263.45 264.10 0.0M
2023-08-08 262.55 263.90 262.55 263.90 0.0M
2023-08-07 264.00 265.25 263.15 264.15 0.0M
2023-08-04 263.70 264.70 261.95 261.95 0.0M
2023-08-03 262.95 263.40 261.65 262.85 0.0M
2023-08-02 265.35 266.40 263.05 263.05 0.0M
2023-08-01 270.85 270.85 268.70 268.85 0.0M
2023-07-31 269.75 271.85 269.55 271.50 0.0M
2023-07-28 269.85 270.50 267.00 269.95 0.0M
2023-07-27 266.50 271.40 266.50 269.05 0.0M
2023-07-26 266.40 266.45 264.45 266.10 0.0M
2023-07-25 265.30 266.65 265.30 266.50 0.0M
2023-07-24 264.40 266.00 264.40 265.15 0.0M
2023-07-21 264.20 265.75 263.95 265.35 0.0M
2023-07-20 266.05 267.25 264.35 264.35 0.0M
2023-07-19 264.65 267.40 264.65 266.80 0.0M
2023-07-18 260.55 264.40 260.55 264.40 0.0M
2023-07-17 260.70 261.50 260.40 261.20 0.0M
2023-07-14 263.15 263.35 261.60 261.60 0.0M
2023-07-13 263.00 264.70 262.90 264.05 0.0M
2023-07-12 257.85 263.35 257.55 262.60 0.0M
2023-07-11 255.85 257.75 255.85 257.75 0.0M
2023-07-10 253.65 254.85 252.95 254.80 0.0M
2023-07-07 251.65 255.55 250.50 255.00 0.0M
2023-07-06 255.90 255.95 251.35 252.10 0.0M
2023-07-05 260.10 260.10 257.65 257.80 0.0M
2023-07-04 260.05 261.75 260.05 261.55 0.0M
2023-07-03 260.35 261.00 259.55 261.00 0.0M
2023-06-30 256.35 260.45 256.35 260.45 0.0M
2023-06-29 256.05 256.20 255.50 255.85 0.0M
2023-06-28 253.95 256.50 253.80 256.25 0.0M
2023-06-27 253.75 254.05 251.85 254.00 0.0M
2023-06-26 252.50 253.10 251.75 252.85 0.0M
2023-06-23 251.15 252.90 250.95 252.25 0.0M
2023-06-22 247.85 253.35 247.85 253.10 0.0M
2023-06-21 251.25 251.35 250.10 250.10 0.0M
2023-06-20 254.70 254.70 251.45 252.05 0.0M
2023-06-19 257.15 257.40 255.90 255.95 0.0M
2023-06-16 257.40 259.65 257.40 257.95 0.0M
2023-06-15 258.20 258.85 255.55 257.45 0.0M
2023-06-14 258.05 259.75 258.05 258.70 0.0M
2023-06-13 258.50 258.85 257.10 258.65 0.0M
2023-06-12 256.40 257.90 256.35 257.90 0.0M
2023-06-09 255.55 256.00 255.15 255.70 0.0M
2023-06-08 254.55 256.30 254.50 256.10 0.0M
2023-06-07 255.00 256.50 255.00 255.35 0.0M
2023-06-06 254.60 255.70 253.50 255.70 0.0M
2023-06-05 256.20 256.40 254.65 254.95 0.0M
2023-06-02 253.05 256.70 253.05 256.55 0.0M
2023-06-01 251.40 252.15 250.25 251.90 0.0M
2023-05-31 250.60 251.35 249.50 251.35 0.0M
2023-05-30 253.40 255.40 252.25 252.75 0.0M
2023-05-29 254.95 255.35 253.40 253.40 0.0M
2023-05-26 252.75 254.55 251.50 254.30 0.0M
2023-05-25 252.65 253.30 251.95 253.15 0.0M
2023-05-24 255.95 256.05 252.25 252.50 0.0M
2023-05-23 259.25 260.80 257.00 257.15 0.0M
2023-05-22 260.40 260.40 259.55 259.75 0.0M
2023-05-19 260.85 262.55 260.65 260.90 0.0M
2023-05-18 259.25 261.25 259.25 259.75 0.0M
2023-05-17 256.85 259.50 256.85 259.45 0.0M
2023-05-16 257.40 258.75 257.00 257.30 0.0M
2023-05-15 259.50 259.50 257.55 258.50 0.0M
2023-05-12 257.35 258.00 257.10 257.50 0.0M
2023-05-11 258.00 258.85 256.55 257.00 0.0M
2023-05-10 257.55 258.80 256.30 258.30 0.0M
2023-05-09 259.45 259.45 256.75 257.85 0.0M
2023-05-08 260.65 261.25 259.65 259.85 0.0M
2023-05-05 258.45 261.30 258.45 261.30 0.0M
2023-05-04 257.90 258.75 256.95 258.15 0.0M
2023-05-03 260.05 260.10 257.45 258.25 0.0M
2023-05-02 262.80 262.95 259.15 260.00 0.0M
2023-04-28 261.35 263.35 259.15 263.05 0.0M
2023-04-27 258.80 261.80 258.80 261.80 0.0M
2023-04-26 258.80 259.65 257.60 258.25 0.0M
2023-04-25 261.30 261.30 258.80 258.80 0.0M
2023-04-24 261.10 263.75 261.10 262.15 0.0M
2023-04-21 261.55 262.30 259.90 262.25 0.0M
2023-04-20 263.00 263.00 261.00 261.80 0.0M
2023-04-19 263.80 263.80 261.85 263.75 0.0M
2023-04-18 263.10 265.65 263.10 264.75 0.0M
2023-04-17 262.00 264.10 262.00 263.25 0.0M
2023-04-14 260.90 263.00 260.90 262.40 0.0M
2023-04-13 258.15 261.25 258.15 261.25 0.0M
2023-04-12 259.20 260.25 258.30 258.30 0.0M
2023-04-11 258.55 260.15 258.35 259.80 0.0M
2023-04-06 254.75 257.90 254.75 257.60 0.0M
2023-04-05 258.65 258.65 254.65 255.10 0.0M
2023-04-04 259.50 262.00 258.40 258.40 0.0M
2023-04-03 260.80 260.80 259.00 259.90 0.0M
2023-03-31 259.25 261.85 258.95 261.45 0.0M
2023-03-30 255.15 259.40 255.05 259.25 0.0M
2023-03-29 252.10 254.65 251.40 254.65 0.0M
2023-03-28 253.55 253.65 250.40 250.70 0.0M
2023-03-27 252.55 253.40 251.70 253.05 0.0M
2023-03-24 256.40 256.40 249.25 251.25 0.0M
2023-03-23 252.90 257.35 252.90 256.05 0.0M
2023-03-22 255.10 255.30 251.90 251.90 0.0M
2023-03-21 253.95 256.45 253.80 256.45 0.0M
2023-03-20 247.80 252.05 244.30 251.95 0.0M
2023-03-17 256.30 256.95 249.70 250.05 0.0M
2023-03-16 256.25 256.50 250.45 256.50 0.0M
2023-03-15 261.90 261.95 253.00 255.20 0.0M
2023-03-14 257.50 263.05 257.05 262.40 0.0M
2023-03-13 264.45 264.45 255.35 256.95 0.0M
2023-03-10 264.75 265.35 261.90 261.90 0.0M
2023-03-09 271.20 271.25 265.90 265.90 0.0M
2023-03-08 270.75 272.20 270.75 272.20 0.0M
2023-03-07 274.70 276.05 272.20 272.30 0.0M
2023-03-06 273.70 275.50 273.70 275.05 0.0M
2023-03-03 269.40 273.85 269.40 273.80 0.0M
2023-03-02 268.40 269.90 267.90 269.90 0.0M
2023-03-01 271.70 273.00 269.80 270.65 0.0M
2023-02-28 269.75 271.30 269.35 270.50 0.0M
2023-02-27 269.35 271.65 269.35 271.05 0.0M
2023-02-24 271.60 272.75 268.05 268.55 0.0M
2023-02-23 269.30 272.35 269.30 272.35 0.0M
2023-02-22 270.70 270.70 267.35 268.60 0.0M
2023-02-21 270.95 272.60 270.45 271.25 0.0M
2023-02-20 273.35 273.70 271.05 271.05 0.0M
2023-02-17 271.85 273.25 270.80 273.25 0.0M
2023-02-16 271.85 274.75 271.85 273.40 0.0M
2023-02-15 266.90 271.70 266.90 271.70 0.0M
2023-02-14 269.40 269.60 267.60 268.55 0.0M
2023-02-13 269.30 269.75 268.00 269.75 0.0M
2023-02-10 272.05 272.15 266.75 269.10 0.0M
2023-02-09 277.70 277.85 272.70 272.70 0.0M
2023-02-08 277.40 279.10 276.25 276.55 0.0M
2023-02-07 276.90 277.55 274.45 277.55 0.0M
2023-02-06 278.95 279.45 276.05 277.30 0.0M
2023-02-03 280.70 281.10 278.85 279.95 0.0M
2023-02-02 274.20 282.05 274.20 281.70 0.0M
2023-02-01 272.00 274.85 272.00 274.85 0.0M
2023-01-31 271.05 272.75 270.75 272.75 0.0M
2023-01-30 273.80 273.80 271.00 272.10 0.0M
2023-01-27 272.05 275.55 272.05 275.55 0.0M
2023-01-26 270.10 273.20 270.10 273.20 0.0M
2023-01-25 270.20 270.20 267.90 270.00 0.0M
2023-01-24 271.45 272.10 269.25 270.50 0.0M
2023-01-23 269.45 271.95 269.45 271.40 0.0M
2023-01-20 267.50 270.25 267.15 270.25 0.0M
2023-01-19 270.95 270.95 266.00 267.05 0.0M
2023-01-18 270.45 273.85 270.45 271.20 0.0M
2023-01-17 268.80 270.90 268.80 270.70 0.0M
2023-01-16 268.75 269.15 267.35 268.75 0.0M
2023-01-13 265.85 269.00 265.85 267.90 0.0M
2023-01-12 263.15 266.50 262.15 266.05 0.0M
2023-01-11 259.65 263.75 259.55 263.35 0.0M
2023-01-10 259.00 259.70 257.45 259.70 0.0M
2023-01-09 255.45 260.65 255.45 259.60 0.0M
2023-01-06 253.00 256.00 250.90 256.00 0.0M
2023-01-05 249.40 252.95 249.40 252.50 0.0M
2023-01-04 245.70 250.25 245.70 249.60 0.0M
2023-01-03 239.85 245.90 239.75 245.10 0.0M
2023-01-02 238.20 241.10 238.20 240.75 0.0M