Deka US Treasury 7-10 UCITS ETF

ELFE
🏛️ germany →
786.66
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
2021-12-30 947.36 948.30 946.12 946.90 0.0M
2021-12-29 952.68 952.68 944.12 944.12 0.0M
2021-12-28 950.76 952.18 949.06 952.18 0.0M
2021-12-27 949.50 950.64 948.86 950.50 0.0M
2021-12-23 950.86 951.36 950.30 950.30 0.0M
2021-12-22 956.12 956.12 951.32 951.32 0.0M
2021-12-21 957.48 957.48 954.64 954.64 0.0M
2021-12-20 964.32 964.32 959.82 959.82 0.0M
2021-12-17 954.48 960.76 953.62 960.76 0.0M
2021-12-16 953.14 955.02 948.52 955.02 0.0M
2021-12-15 956.78 957.42 955.84 957.42 0.0M
2021-12-14 957.24 957.24 952.62 956.66 0.0M
2021-12-13 951.54 956.98 951.54 956.22 0.0M
2021-12-10 949.56 952.30 949.56 952.30 0.0M
2021-12-09 947.88 952.06 947.88 952.06 0.0M
2021-12-08 953.04 953.56 945.08 945.08 0.0M
2021-12-07 953.70 958.52 953.70 958.52 0.0M
2021-12-06 960.18 960.18 957.30 958.10 0.0M
2021-12-03 954.06 957.32 953.86 957.32 0.0M
2021-12-02 952.02 952.46 950.76 952.46 0.0M
2021-12-01 947.04 949.30 947.04 948.62 0.0M
2021-11-30 950.76 953.24 950.44 953.24 0.0M
2021-11-29 950.76 952.18 947.24 952.18 0.0M
2021-11-26 952.42 952.42 948.40 949.10 0.0M
2021-11-25 944.96 946.36 944.96 946.36 0.0M
2021-11-24 943.60 946.74 943.60 946.74 0.0M
2021-11-23 944.84 944.84 940.44 940.44 0.0M
2021-11-22 947.46 947.46 944.82 944.82 0.0M
2021-11-19 939.02 948.42 939.02 946.50 0.0M
2021-11-18 941.80 941.80 939.16 939.28 0.0M
2021-11-17 940.72 940.72 938.28 940.72 0.0M
2021-11-16 935.12 938.32 935.12 938.32 0.0M
2021-11-15 934.58 934.58 932.10 932.10 0.0M
2021-11-12 932.48 933.40 928.76 933.40 0.0M
2021-11-11 932.68 933.84 931.18 931.50 0.0M
2021-11-10 929.94 932.08 928.96 930.30 0.0M
2021-11-09 926.44 931.62 926.44 931.62 0.0M
2021-11-08 930.14 930.14 926.60 926.60 0.0M
2021-11-05 926.08 932.82 926.08 931.06 0.0M
2021-11-04 921.78 927.10 921.78 927.02 0.0M
2021-11-03 923.78 923.78 921.22 921.22 0.0M
2021-11-02 920.18 923.44 920.18 923.02 0.0M
2021-11-01 921.86 921.86 918.78 919.48 0.0M
2021-10-29 911.94 922.92 911.94 922.92 0.0M
2021-10-28 920.16 920.56 914.40 914.40 0.0M
2021-10-27 915.70 920.02 915.70 920.02 0.0M
2021-10-26 915.28 916.58 914.50 916.58 0.0M
2021-10-25 910.48 915.24 910.48 915.24 0.0M
2021-10-22 909.68 911.04 909.14 911.04 0.0M
2021-10-21 911.36 911.36 910.40 910.40 0.0M
2021-10-20 911.90 912.98 911.90 912.16 0.0M
2021-10-19 915.18 915.18 912.84 913.46 0.0M
2021-10-18 919.06 919.06 917.30 917.30 0.0M
2021-10-15 921.38 922.14 920.68 920.68 0.0M
2021-10-14 921.38 924.54 921.38 924.54 0.0M
2021-10-13 923.74 923.86 922.70 923.86 0.0M
2021-10-12 921.20 922.82 921.20 922.82 0.0M
2021-10-11 917.86 920.20 917.86 920.02 0.0M
2021-10-08 927.28 927.28 923.84 923.84 0.0M
2021-10-07 929.38 930.50 927.60 927.60 0.0M
2021-10-06 927.22 933.72 927.22 933.72 0.0M
2021-10-05 930.32 930.32 926.54 926.54 0.0M
2021-10-04 931.38 931.38 927.48 929.78 0.0M
2021-10-01 931.46 931.46 929.04 930.44 0.0M
2021-09-30 926.20 928.74 926.20 927.16 0.0M
2021-09-29 922.44 926.36 922.44 926.34 0.0M
2021-09-28 919.84 920.92 918.88 920.92 0.0M
2021-09-27 923.50 923.50 920.66 921.56 0.0M
2021-09-24 922.42 924.66 922.42 923.54 0.0M
2021-09-23 930.62 931.24 924.42 924.42 0.0M
2021-09-22 930.72 931.28 930.16 931.28 0.0M
2021-09-21 930.84 932.86 930.30 932.86 0.0M
2021-09-20 930.94 931.60 930.38 930.38 0.0M
2021-09-17 926.46 927.26 925.24 927.26 0.0M
2021-09-16 927.26 929.20 927.26 928.10 0.0M
2021-09-15 927.70 927.70 925.78 925.78 0.0M
2021-09-14 924.04 927.02 924.04 927.02 0.0M
2021-09-13 925.68 927.30 924.70 924.70 0.0M
2021-09-10 924.28 924.28 921.88 921.88 0.0M
2021-09-09 924.22 924.34 922.94 924.34 0.0M
2021-09-08 920.68 922.42 920.68 922.24 0.0M
2021-09-07 918.64 918.76 916.96 918.76 0.0M
2021-09-06 920.88 920.88 919.98 920.52 0.0M
2021-09-03 921.52 922.14 919.80 919.80 0.0M
2021-09-02 923.62 924.30 922.74 922.74 0.0M
2021-09-01 924.78 925.28 922.14 922.98 0.0M
2021-08-31 926.06 926.54 923.32 926.54 0.0M
2021-08-30 926.48 927.90 926.48 927.76 0.0M
2021-08-27 926.00 926.62 924.92 925.86 0.0M
2021-08-26 926.38 926.38 925.04 926.18 0.0M
2021-08-25 932.34 932.34 927.60 927.60 0.0M
2021-08-24 932.46 933.56 932.46 932.46 0.0M
2021-08-23 935.60 935.60 933.46 934.54 0.0M
2021-08-20 941.06 941.20 939.16 939.16 0.0M
2021-08-19 940.60 940.60 939.48 939.48 0.0M
2021-08-18 935.02 935.88 935.02 935.88 0.0M
2021-08-17 933.82 935.42 933.82 935.42 0.0M
2021-08-16 930.36 931.72 929.14 931.72 0.0M
2021-08-13 929.08 929.08 925.50 926.10 0.0M
2021-08-12 928.74 928.74 926.90 928.00 0.0M
2021-08-11 927.48 927.48 926.22 926.22 0.0M
2021-08-10 929.18 929.90 927.98 927.98 0.0M
2021-08-09 928.10 930.56 928.10 928.30 0.0M
2021-08-06 927.28 929.16 927.12 928.60 0.0M
2021-08-05 931.62 931.62 927.46 927.46 0.0M
2021-08-04 928.12 930.86 928.12 929.96 0.0M
2021-08-03 927.42 930.50 925.86 930.02 0.0M
2021-08-02 923.36 928.26 922.42 928.26 0.0M
2021-07-30 922.78 925.20 921.10 925.20 0.0M
2021-07-29 924.56 924.56 920.30 921.98 0.0M
2021-07-28 929.30 929.30 927.44 927.44 0.0M
2021-07-27 928.26 930.14 927.64 927.64 0.0M
2021-07-26 931.18 931.18 926.22 926.22 0.0M
2021-07-23 929.26 929.26 929.06 929.26 0.0M
2021-07-22 927.52 931.52 924.14 931.52 0.0M
2021-07-21 934.36 934.36 926.20 926.20 0.0M
2021-07-20 932.82 935.10 932.82 934.02 0.0M
2021-07-19 925.68 931.50 925.68 930.96 0.0M
2021-07-16 922.50 922.86 921.92 921.92 0.0M
2021-07-15 919.92 921.82 919.58 920.96 0.0M
2021-07-14 918.62 919.16 917.56 917.92 0.0M
2021-07-13 915.44 919.46 915.44 919.46 0.0M
2021-07-12 915.94 917.22 914.72 914.72 0.0M
2021-07-09 924.30 924.30 920.96 920.96 0.0M
2021-07-08 930.02 930.02 926.26 926.26 0.0M
2021-07-07 921.96 928.62 921.96 926.42 0.0M
2021-07-06 911.78 921.92 911.78 921.92 0.0M
2021-07-05 914.96 914.96 913.68 914.38 0.0M
2021-07-02 914.28 915.86 914.28 915.00 0.0M
2021-07-01 912.16 912.16 910.94 911.74 0.0M
2021-06-30 908.10 914.28 908.10 914.28 0.0M
2021-06-29 906.08 907.16 906.08 907.12 0.0M
2021-06-28 902.12 905.48 902.12 905.48 0.0M
2021-06-25 903.78 903.78 901.64 901.64 0.0M
2021-06-24 903.64 904.56 903.64 904.56 0.0M
2021-06-23 905.64 905.64 904.04 904.16 0.0M
2021-06-22 906.22 907.70 906.22 907.60 0.0M
2021-06-21 915.28 915.28 907.06 907.06 0.0M
2021-06-18 906.06 911.52 905.98 911.02 0.0M
2021-06-17 895.76 903.22 895.76 903.22 0.0M
2021-06-16 890.96 892.30 890.96 892.24 0.0M
2021-06-15 890.80 891.52 890.80 891.00 0.0M
2021-06-14 895.12 895.32 891.76 891.76 0.0M
2021-06-11 891.88 895.52 891.88 895.52 0.0M
2021-06-10 889.36 889.42 885.72 889.42 0.0M
2021-06-09 885.60 886.64 885.60 886.64 0.0M
2021-06-08 883.66 885.14 883.48 885.14 0.0M
2021-06-07 885.22 885.22 881.46 881.46 0.0M
2021-06-04 883.32 883.76 883.32 883.60 0.0M
2021-06-03 880.06 883.16 879.24 882.92 0.0M
2021-06-02 877.82 880.82 877.82 878.64 0.0M
2021-06-01 875.24 875.86 874.02 874.02 0.0M
2021-05-31 878.76 878.76 876.36 876.36 0.0M
2021-05-28 878.76 879.80 878.76 879.80 0.0M
2021-05-27 879.80 879.80 878.54 878.54 0.0M
2021-05-26 876.54 881.00 876.54 881.00 0.0M
2021-05-25 874.90 877.24 874.40 877.24 0.0M
2021-05-21 874.08 877.50 873.80 877.50 0.0M
2021-05-20 875.52 875.52 874.00 874.98 0.0M
2021-05-19 872.12 875.76 872.12 875.76 0.0M
2021-05-18 876.12 876.12 873.98 874.92 0.0M
2021-05-17 881.68 881.68 878.88 879.34 0.0M
2021-05-14 881.68 881.94 880.48 880.48 0.0M
2021-05-13 880.98 883.34 879.76 882.82 0.0M
2021-05-12 881.66 881.92 881.22 881.22 0.0M
2021-05-11 881.84 881.84 878.52 878.52 0.0M
2021-05-10 880.80 881.80 880.80 881.72 0.0M
2021-05-07 889.06 889.06 883.56 883.56 0.0M
2021-05-06 891.68 891.68 890.12 890.12 0.0M
2021-05-05 892.54 892.54 889.86 892.22 0.0M
2021-05-04 888.08 891.46 888.08 891.36 0.0M
2021-05-03 886.74 886.84 884.24 885.86 0.0M
2021-04-30 880.56 887.18 880.56 887.18 0.0M
2021-04-29 879.88 879.88 878.68 878.68 0.0M
2021-04-28 883.82 883.82 881.60 881.60 0.0M
2021-04-27 886.66 886.66 885.44 885.44 0.0M
2021-04-26 884.94 887.30 884.20 887.30 0.0M
2021-04-23 891.12 891.12 888.62 888.62 0.0M
2021-04-22 891.12 891.58 889.70 891.58 0.0M
2021-04-21 891.88 893.50 889.84 889.84 0.0M
2021-04-20 888.22 891.22 887.52 891.22 0.0M
2021-04-19 894.48 894.48 889.06 889.68 0.0M
2021-04-16 894.48 894.48 893.44 893.44 0.0M
2021-04-15 890.32 896.96 890.32 896.96 0.0M
2021-04-14 891.52 892.00 889.94 889.94 0.0M
2021-04-13 892.30 894.04 891.60 891.78 0.0M
2021-04-12 895.58 895.58 892.72 892.72 0.0M
2021-04-09 898.60 899.08 897.82 899.08 0.0M
2021-04-08 899.54 900.96 898.58 898.58 0.0M
2021-04-07 900.74 900.74 897.86 899.38 0.0M
2021-04-06 902.16 902.16 899.10 901.18 0.0M
2021-04-01 905.44 905.54 904.62 905.54 0.0M
2021-03-31 905.92 905.92 905.44 905.60 0.0M
2021-03-30 903.30 905.30 902.82 905.30 0.0M
2021-03-29 907.44 908.18 904.64 904.64 0.0M
2021-03-26 907.64 907.64 905.90 905.90 0.0M
2021-03-25 907.26 910.64 907.26 910.64 0.0M
2021-03-24 906.66 906.66 903.84 903.84 0.0M
2021-03-23 897.04 901.06 897.04 901.06 0.0M
2021-03-22 897.12 897.12 892.32 893.00 0.0M
2021-03-19 893.22 895.02 893.22 893.42 0.0M
2021-03-18 889.48 890.46 889.44 890.14 0.0M
2021-03-17 899.46 899.46 896.32 896.32 0.0M
2021-03-16 898.48 900.30 897.64 900.30 0.0M
2021-03-15 897.00 898.30 896.62 898.30 0.0M
2021-03-12 897.68 898.56 895.62 895.62 0.0M
2021-03-11 903.46 903.48 900.18 900.18 0.0M
2021-03-10 904.62 904.62 903.66 904.38 0.0M
2021-03-09 904.44 904.44 903.72 903.72 0.0M
2021-03-08 900.92 903.24 900.92 903.18 0.0M
2021-03-05 900.66 901.76 898.58 901.26 0.0M
2021-03-04 898.44 898.88 897.60 897.60 0.0M
2021-03-03 899.30 899.30 894.66 895.14 0.0M
2021-03-02 904.78 904.78 899.42 899.42 0.0M
2021-03-01 900.02 900.42 898.96 899.26 0.0M
2021-02-26 890.58 892.64 890.58 890.60 0.0M
2021-02-25 891.82 891.82 885.04 886.10 0.0M
2021-02-24 900.38 900.38 897.92 898.46 0.0M
2021-02-23 897.10 899.16 897.10 899.16 0.0M
2021-02-22 904.02 904.02 898.76 899.90 0.0M
2021-02-19 905.24 905.24 901.74 901.74 0.0M
2021-02-18 912.58 912.58 909.10 909.10 0.0M
2021-02-17 908.00 913.12 908.00 913.12 0.0M
2021-02-16 908.80 908.80 904.80 907.12 0.0M
2021-02-15 909.34 909.38 907.82 908.52 0.0M
2021-02-12 915.18 916.46 913.26 913.26 0.0M
2021-02-11 920.10 920.18 914.26 914.68 0.0M
2021-02-10 912.20 913.80 909.74 909.74 0.0M
2021-02-09 915.46 916.00 914.84 916.00 0.0M
2021-02-08 916.86 919.62 916.86 919.62 0.0M
2021-02-05 927.72 927.72 920.46 920.46 0.0M
2021-02-04 922.58 925.26 922.58 925.16 0.0M
2021-02-03 921.64 923.82 921.64 922.64 0.0M
2021-02-02 921.46 923.64 920.20 923.64 0.0M
2021-02-01 917.72 922.48 917.72 922.48 0.0M
2021-01-29 921.22 921.22 916.74 917.06 0.0M
2021-01-28 924.22 924.22 918.74 918.74 0.0M
2021-01-27 918.50 925.16 918.50 923.96 0.0M
2021-01-26 921.00 921.00 917.38 917.38 0.0M
2021-01-25 912.34 919.18 912.34 919.18 0.0M
2021-01-22 913.72 913.72 912.84 912.84 0.0M
2021-01-21 916.94 916.94 913.34 914.96 0.0M
2021-01-20 913.72 917.58 913.72 917.58 0.0M
2021-01-19 916.16 916.94 914.04 916.94 0.0M
2021-01-18 921.08 921.28 920.20 920.20 0.0M
2021-01-15 914.56 917.80 914.56 917.80 0.0M
2021-01-14 913.10 914.08 912.66 914.08 0.0M
2021-01-13 908.66 912.80 908.66 912.04 0.0M
2021-01-12 909.10 909.10 907.38 907.78 0.0M
2021-01-11 910.48 913.78 910.48 910.54 0.0M
2021-01-08 917.12 917.12 914.44 914.44 0.0M
2021-01-07 913.24 918.72 913.24 914.78 0.0M
2021-01-06 913.90 916.38 913.90 916.38 0.0M
2021-01-05 927.68 927.68 922.66 922.66 0.0M
2021-01-04 924.36 925.64 920.84 925.64 0.0M