Deka MDAX® UCITS ETF

ELF1
🏛️ germany →
280.05
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
2024-12-30 239.80 240.80 239.50 240.15 0.0M
2024-12-27 239.40 241.70 239.40 241.05 0.0M
2024-12-23 238.70 241.55 238.70 241.55 0.0M
2024-12-20 237.05 240.00 235.65 239.80 0.0M
2024-12-19 239.15 239.85 238.35 238.50 0.0M
2024-12-18 243.90 243.90 242.65 242.70 0.0M
2024-12-17 245.05 245.35 243.45 243.45 0.0M
2024-12-16 248.40 248.40 245.00 245.60 0.0M
2024-12-13 251.50 251.95 248.80 248.80 0.0M
2024-12-12 253.70 253.70 251.45 251.70 0.0M
2024-12-11 251.20 253.20 251.05 252.85 0.0M
2024-12-10 252.00 253.00 252.00 252.20 0.0M
2024-12-09 256.65 256.65 253.95 254.20 0.0M
2024-12-06 254.90 256.15 254.90 256.15 0.0M
2024-12-05 252.70 254.90 252.60 254.60 0.0M
2024-12-04 249.50 251.65 249.20 251.65 0.0M
2024-12-03 247.75 248.35 246.30 248.00 0.0M
2024-12-02 245.80 246.95 245.10 246.95 0.0M
2024-11-29 246.30 246.85 246.00 246.85 0.0M
2024-11-28 246.45 247.40 246.05 246.10 0.0M
2024-11-27 246.30 246.85 245.25 245.70 0.0M
2024-11-26 246.85 247.60 245.85 245.85 0.0M
2024-11-25 247.70 248.60 246.20 248.40 0.0M
2024-11-22 244.15 246.00 243.50 246.00 0.0M
2024-11-21 243.65 243.65 241.60 242.80 0.0M
2024-11-20 246.25 246.40 244.20 244.25 0.0M
2024-11-19 246.95 246.95 242.55 244.90 0.0M
2024-11-18 248.15 248.15 245.70 246.10 0.0M
2024-11-15 247.10 249.55 247.10 247.85 0.0M
2024-11-14 246.10 248.40 246.00 248.40 0.0M
2024-11-13 247.40 248.40 245.35 246.40 0.0M
2024-11-12 251.70 251.70 248.10 248.30 0.0M
2024-11-11 251.70 254.55 251.70 253.40 0.0M
2024-11-08 249.80 250.30 248.55 249.55 0.0M
2024-11-07 247.80 250.70 247.80 249.10 0.0M
2024-11-06 250.80 252.10 247.00 247.10 0.0M
2024-11-05 248.60 249.35 248.00 249.35 0.0M
2024-11-04 248.85 249.90 248.00 248.10 0.0M
2024-11-01 248.05 249.40 247.80 249.15 0.0M
2024-10-31 248.65 249.25 246.40 247.00 0.0M
2024-10-30 253.35 253.85 249.70 249.70 0.0M
2024-10-29 256.90 256.90 253.10 253.80 0.0M
2024-10-28 257.35 257.35 255.95 256.85 0.0M
2024-10-25 254.80 255.95 254.70 255.70 0.0M
2024-10-24 254.05 256.35 254.05 254.95 0.0M
2024-10-23 254.50 255.30 253.85 253.85 0.0M
2024-10-22 254.90 254.90 252.85 254.10 0.0M
2024-10-21 256.70 257.65 254.65 254.65 0.0M
2024-10-18 255.25 256.85 255.25 256.60 0.0M
2024-10-17 254.25 255.00 253.90 254.70 0.0M
2024-10-16 252.30 254.00 251.80 253.85 0.0M
2024-10-15 253.25 253.60 252.05 252.70 0.0M
2024-10-14 252.40 252.60 251.55 252.60 0.0M
2024-10-11 251.15 252.15 250.90 252.15 0.0M
2024-10-10 252.70 252.70 250.35 251.35 0.0M
2024-10-09 251.10 252.90 251.10 252.70 0.0M
2024-10-08 249.40 250.40 248.85 249.80 0.0M
2024-10-07 253.05 253.05 250.00 251.25 0.0M
2024-10-04 249.70 252.15 249.70 251.95 0.0M
2024-10-03 251.20 251.20 249.65 249.65 0.0M
2024-10-02 251.65 251.65 250.55 251.60 0.0M
2024-10-01 253.75 254.85 251.15 251.85 0.0M
2024-09-30 254.35 255.00 252.10 252.10 0.0M
2024-09-27 252.50 255.30 252.50 255.30 0.0M
2024-09-26 249.85 253.00 249.85 251.60 0.0M
2024-09-25 244.25 247.20 244.25 246.90 0.0M
2024-09-24 246.60 246.60 244.75 244.75 0.0M
2024-09-23 242.45 244.20 242.30 244.20 0.0M
2024-09-20 245.85 245.85 242.75 242.75 0.0M
2024-09-19 244.90 247.50 244.90 246.55 0.0M
2024-09-18 241.40 242.50 241.40 242.25 0.0M
2024-09-17 239.60 242.70 239.60 241.90 0.0M
2024-09-16 239.35 239.40 238.70 238.75 0.0M
2024-09-13 237.35 240.10 237.35 240.10 0.0M
2024-09-12 239.10 239.10 236.90 236.90 0.0M
2024-09-11 238.10 238.15 235.80 235.90 0.0M
2024-09-10 236.15 236.55 235.50 236.50 0.0M
2024-09-09 235.90 236.60 235.90 236.45 0.0M
2024-09-06 237.20 238.10 235.20 235.20 0.0M
2024-09-05 237.15 239.40 237.10 238.30 0.0M
2024-09-04 234.95 237.60 234.95 237.40 0.0M
2024-09-03 240.95 241.75 237.90 238.45 0.0M
2024-09-02 241.00 241.05 239.00 240.90 0.0M
2024-08-30 239.35 241.60 239.35 241.45 0.0M
2024-08-29 237.50 239.60 237.50 239.45 0.0M
2024-08-28 237.60 238.20 236.70 236.70 0.0M
2024-08-27 236.70 237.75 236.55 237.25 0.0M
2024-08-26 236.15 236.55 236.10 236.55 0.0M
2024-08-23 235.55 236.75 234.75 236.75 0.0M
2024-08-22 234.75 235.40 234.35 234.35 0.0M
2024-08-21 233.00 234.25 232.85 233.95 0.0M
2024-08-20 234.80 234.80 232.75 232.75 0.0M
2024-08-19 232.85 235.00 232.85 235.00 0.0M
2024-08-16 234.00 234.00 232.65 233.25 0.0M
2024-08-15 231.15 233.50 230.75 233.05 0.0M
2024-08-14 229.95 231.10 229.55 230.40 0.0M
2024-08-13 227.90 229.15 226.40 229.15 0.0M
2024-08-12 228.40 228.40 226.95 227.05 0.0M
2024-08-09 227.30 229.75 227.30 227.55 0.0M
2024-08-08 226.30 226.60 224.05 226.55 0.0M
2024-08-07 227.15 228.50 226.80 227.70 0.0M
2024-08-06 226.90 228.60 223.85 226.45 0.0M
2024-08-05 220.80 225.35 220.40 225.35 0.0M
2024-08-02 231.50 231.70 229.40 230.25 0.0M
2024-08-01 237.95 238.40 234.90 234.95 0.0M
2024-07-31 238.60 240.70 238.35 238.65 0.0M
2024-07-30 235.70 238.15 235.70 238.10 0.0M
2024-07-29 236.95 236.95 235.75 235.75 0.0M
2024-07-26 234.30 236.20 234.30 236.05 0.0M
2024-07-25 233.00 234.75 231.95 234.55 0.0M
2024-07-24 236.10 237.05 235.40 235.40 0.0M
2024-07-23 239.00 239.00 237.35 237.85 0.0M
2024-07-22 238.20 240.60 238.20 239.15 0.0M
2024-07-19 238.85 239.35 238.20 238.20 0.0M
2024-07-18 240.35 242.30 240.10 240.85 0.0M
2024-07-17 239.90 240.90 238.75 239.60 0.0M
2024-07-16 239.45 240.10 238.60 240.10 0.0M
2024-07-15 242.85 242.85 240.75 241.55 0.0M
2024-07-12 241.95 243.60 241.60 243.60 0.0M
2024-07-11 240.80 241.85 239.45 241.85 0.0M
2024-07-10 237.80 240.65 237.80 240.65 0.0M
2024-07-09 238.55 239.50 236.90 237.10 0.0M
2024-07-08 240.25 241.60 239.65 239.65 0.0M
2024-07-05 240.90 243.05 240.90 241.70 0.0M
2024-07-04 239.40 240.35 239.40 240.10 0.0M
2024-07-03 237.25 238.95 237.20 238.80 0.0M
2024-07-02 236.40 236.50 234.85 236.25 0.0M
2024-07-01 239.85 239.85 237.00 237.30 0.0M
2024-06-28 236.95 238.30 236.55 236.80 0.0M
2024-06-27 237.85 238.80 237.85 238.30 0.0M
2024-06-26 240.00 240.95 237.00 238.50 0.0M
2024-06-25 240.10 240.10 238.30 239.25 0.0M
2024-06-24 237.90 241.50 237.90 241.40 0.0M
2024-06-21 240.75 241.00 237.45 237.85 0.0M
2024-06-20 239.65 241.85 239.65 241.85 0.0M
2024-06-19 239.95 239.95 239.25 239.55 0.0M
2024-06-18 241.55 241.55 240.70 240.75 0.0M
2024-06-17 241.70 243.15 239.00 239.85 0.0M
2024-06-14 245.65 245.65 241.10 241.95 0.0M
2024-06-13 250.35 250.35 245.20 245.20 0.0M
2024-06-12 248.35 251.80 248.00 251.75 0.0M
2024-06-11 251.30 251.30 248.65 248.65 0.0M
2024-06-10 251.40 251.40 250.00 251.20 0.0M
2024-06-07 253.90 253.90 251.75 252.45 0.0M
2024-06-06 254.10 256.00 253.60 254.00 0.0M
2024-06-05 253.10 253.90 252.40 253.90 0.0M
2024-06-04 253.45 253.45 250.70 251.95 0.0M
2024-06-03 253.95 253.95 252.85 253.80 0.0M
2024-05-31 250.95 251.45 250.35 251.45 0.0M
2024-05-30 250.00 252.05 250.00 252.05 0.0M
2024-05-29 253.40 253.40 250.00 250.00 0.0M
2024-05-28 257.00 257.80 255.20 255.20 0.0M
2024-05-27 254.85 256.75 254.85 256.60 0.0M
2024-05-24 253.75 255.50 253.75 255.15 0.0M
2024-05-23 255.35 256.95 255.00 255.95 0.0M
2024-05-22 255.10 255.50 254.15 255.50 0.0M
2024-05-21 257.30 257.30 255.15 255.80 0.0M
2024-05-20 257.80 258.90 257.80 258.40 0.0M
2024-05-17 257.75 258.20 257.40 258.00 0.0M
2024-05-16 259.50 259.75 258.35 258.35 0.0M
2024-05-15 256.95 258.45 256.10 258.45 0.0M
2024-05-14 254.95 256.25 254.15 256.25 0.0M
2024-05-13 252.00 252.50 251.50 252.50 0.0M
2024-05-10 252.60 253.00 251.75 251.75 0.0M
2024-05-09 250.65 251.35 250.65 251.35 0.0M
2024-05-08 251.25 252.10 250.35 251.35 0.0M
2024-05-07 249.70 250.45 249.40 250.15 0.0M
2024-05-06 248.50 250.45 248.50 250.45 0.0M
2024-05-03 248.40 249.95 247.90 247.90 0.0M
2024-05-02 247.75 247.75 246.85 247.30 0.0M
2024-04-30 248.75 248.75 247.55 247.55 0.0M
2024-04-29 247.05 248.35 247.00 248.35 0.0M
2024-04-26 247.15 247.50 246.60 246.85 0.0M
2024-04-25 247.50 247.90 245.00 245.55 0.0M
2024-04-24 251.50 251.50 248.30 248.45 0.0M
2024-04-23 250.00 251.35 250.00 250.85 0.0M
2024-04-22 246.95 248.00 246.95 247.65 0.0M
2024-04-19 244.30 245.35 243.65 244.90 0.0M
2024-04-18 244.85 246.90 244.85 246.90 0.0M
2024-04-17 245.25 246.00 244.25 244.25 0.0M
2024-04-16 246.25 246.25 244.55 244.90 0.0M
2024-04-15 250.45 252.50 249.30 249.35 0.0M
2024-04-12 254.35 255.30 250.40 250.80 0.0M
2024-04-11 252.85 253.05 251.05 251.90 0.0M
2024-04-10 255.05 256.50 252.40 254.10 0.0M
2024-04-09 255.75 256.10 254.35 254.55 0.0M
2024-04-08 253.95 255.95 253.95 255.80 0.0M
2024-04-05 253.20 253.70 253.20 253.65 0.0M
2024-04-04 255.35 257.00 254.60 257.00 0.0M
2024-04-03 252.55 255.05 251.10 255.05 0.0M
2024-04-02 254.75 256.20 252.35 252.45 0.0M
2024-03-28 255.45 255.45 254.75 254.75 0.0M
2024-03-27 252.95 255.40 252.95 255.40 0.0M
2024-03-26 251.55 253.85 251.55 253.35 0.0M
2024-03-25 250.70 251.50 250.10 251.45 0.0M
2024-03-22 249.10 251.40 249.10 250.90 0.0M
2024-03-21 250.45 251.00 249.25 249.45 0.0M
2024-03-20 246.60 247.80 246.50 247.80 0.0M
2024-03-19 245.95 247.50 245.30 247.50 0.0M
2024-03-18 247.40 247.55 245.80 246.40 0.0M
2024-03-15 247.50 247.80 246.35 246.50 0.0M
2024-03-14 248.65 249.55 247.15 247.75 0.0M
2024-03-13 249.15 249.15 248.00 248.40 0.0M
2024-03-12 246.40 248.80 246.40 248.80 0.0M
2024-03-11 243.05 245.50 243.05 245.50 0.0M
2024-03-08 246.00 246.40 244.45 245.05 0.0M
2024-03-07 245.75 247.65 244.95 246.85 0.0M
2024-03-06 244.90 246.30 244.90 246.20 0.0M
2024-03-05 244.00 245.80 244.00 245.05 0.0M
2024-03-04 247.10 247.10 244.60 244.85 0.0M
2024-03-01 245.20 246.30 244.30 246.30 0.0M
2024-02-29 243.60 244.60 243.30 243.45 0.0M
2024-02-28 245.05 245.05 242.60 243.95 0.0M
2024-02-27 243.30 244.80 242.95 244.80 0.0M
2024-02-26 244.70 244.70 243.05 243.05 0.0M
2024-02-23 246.25 246.25 244.20 245.20 0.0M
2024-02-22 245.25 246.95 244.65 246.20 0.0M
2024-02-21 243.10 243.65 241.75 242.30 0.0M
2024-02-20 245.20 245.20 242.70 242.75 0.0M
2024-02-19 245.05 245.35 244.20 245.15 0.0M
2024-02-16 247.15 247.35 246.05 246.60 0.0M
2024-02-15 247.15 248.30 245.90 245.90 0.0M
2024-02-14 243.40 246.05 243.40 245.55 0.0M
2024-02-13 245.00 245.00 241.40 242.40 0.0M
2024-02-12 243.85 246.00 243.85 245.90 0.0M
2024-02-09 242.90 243.70 242.55 242.65 0.0M
2024-02-08 243.35 243.80 243.20 243.20 0.0M
2024-02-07 244.15 244.15 242.65 242.70 0.0M
2024-02-06 241.45 243.35 240.75 243.35 0.0M
2024-02-05 243.15 243.15 240.85 241.50 0.0M
2024-02-02 246.35 247.00 242.10 242.10 0.0M
2024-02-01 243.60 245.95 243.60 244.40 0.0M
2024-01-31 244.70 245.45 244.35 244.95 0.0M
2024-01-30 246.85 246.85 245.05 245.25 0.0M
2024-01-29 245.00 246.10 244.40 246.05 0.0M
2024-01-26 245.10 247.45 244.65 246.85 0.0M
2024-01-25 245.25 246.40 244.15 245.85 0.0M
2024-01-24 246.40 247.00 246.15 246.55 0.0M
2024-01-23 244.10 244.75 243.10 243.70 0.0M
2024-01-22 241.95 243.40 241.95 242.85 0.0M
2024-01-19 243.25 243.25 239.65 239.75 0.0M
2024-01-18 239.15 241.25 238.45 241.20 0.0M
2024-01-17 238.75 238.75 237.00 238.40 0.0M
2024-01-16 242.50 243.10 240.60 242.60 0.0M
2024-01-15 247.70 248.00 245.30 245.30 0.0M
2024-01-12 248.05 249.05 247.50 248.15 0.0M
2024-01-11 248.50 249.75 246.00 246.00 0.0M
2024-01-10 247.20 248.15 247.00 247.70 0.0M
2024-01-09 248.70 248.70 247.35 248.45 0.0M
2024-01-08 245.60 248.30 242.60 248.30 0.0M
2024-01-05 245.15 246.30 242.35 245.70 0.0M
2024-01-04 247.00 247.40 244.25 246.30 0.0M
2024-01-03 252.30 252.30 247.00 247.45 0.0M
2024-01-02 257.80 257.80 253.35 253.35 0.0M