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
2022-12-30 847.78 847.78 844.40 844.40 0.0M
2022-12-29 849.26 849.26 845.92 845.92 0.0M
2022-12-28 848.60 849.16 846.78 847.56 0.0M
2022-12-27 854.12 854.12 847.08 847.08 0.0M
2022-12-23 859.70 859.70 855.72 856.80 0.0M
2022-12-22 860.92 863.08 859.58 863.08 0.0M
2022-12-21 859.06 862.32 859.06 860.60 0.0M
2022-12-20 861.24 861.24 858.88 858.88 0.0M
2022-12-19 869.12 871.08 866.16 866.16 0.0M
2022-12-16 870.62 873.30 867.06 873.30 0.0M
2022-12-15 870.46 872.84 867.72 871.04 0.0M
2022-12-14 871.78 871.78 868.46 868.46 0.0M
2022-12-13 869.60 872.22 869.60 870.42 0.0M
2022-12-12 874.64 874.64 871.46 871.46 0.0M
2022-12-09 875.08 876.12 872.48 872.48 0.0M
2022-12-08 881.10 881.28 877.46 877.46 0.0M
2022-12-07 881.46 882.06 876.30 882.06 0.0M
2022-12-06 873.08 874.56 873.08 873.92 0.0M
2022-12-05 873.24 873.68 870.30 873.68 0.0M
2022-12-02 876.44 876.44 873.72 873.72 0.0M
2022-12-01 878.86 878.86 870.90 874.46 0.0M
2022-11-30 875.66 876.24 873.24 875.68 0.0M
2022-11-29 878.82 878.82 876.16 877.58 0.0M
2022-11-28 879.62 879.62 870.30 875.96 0.0M
2022-11-25 877.62 877.62 872.36 872.86 0.0M
2022-11-24 874.34 877.76 874.34 876.72 0.0M
2022-11-23 876.16 877.40 873.12 874.88 0.0M
2022-11-22 878.34 879.68 878.22 879.68 0.0M
2022-11-21 876.24 881.18 876.24 881.18 0.0M
2022-11-18 871.04 872.60 868.24 869.82 0.0M
2022-11-17 873.84 875.88 873.84 873.98 0.0M
2022-11-16 865.46 871.22 865.46 871.22 0.0M
2022-11-15 863.58 867.36 863.58 867.36 0.0M
2022-11-14 866.50 870.32 865.46 865.46 0.0M
2022-11-11 875.24 875.24 868.24 868.24 0.0M
2022-11-10 879.76 884.96 879.76 883.62 0.0M
2022-11-09 872.82 875.46 871.22 875.46 0.0M
2022-11-08 870.26 874.84 870.26 874.22 0.0M
2022-11-07 879.50 879.50 873.02 873.02 0.0M
2022-11-04 895.44 895.44 882.26 882.26 0.0M
2022-11-03 895.50 896.70 894.58 896.70 0.0M
2022-11-02 894.20 895.28 891.48 895.28 0.0M
2022-11-01 892.12 896.06 892.12 894.16 0.0M
2022-10-31 889.08 894.18 888.76 892.52 0.0M
2022-10-28 890.60 891.40 889.16 891.40 0.0M
2022-10-27 876.42 891.08 876.42 891.08 0.0M
2022-10-26 883.84 883.84 878.00 878.00 0.0M
2022-10-25 885.98 886.08 883.32 883.98 0.0M
2022-10-24 888.16 889.66 880.64 880.82 0.0M
2022-10-21 887.16 887.90 883.70 885.10 0.0M
2022-10-20 891.22 891.22 887.58 888.04 0.0M
2022-10-19 893.64 898.14 893.64 895.04 0.0M
2022-10-18 894.64 898.64 894.40 894.40 0.0M
2022-10-17 905.92 909.28 900.56 902.46 0.0M
2022-10-14 908.10 913.50 903.30 903.30 0.0M
2022-10-13 914.94 914.94 905.34 907.32 0.0M
2022-10-12 911.76 913.82 911.48 913.22 0.0M
2022-10-11 910.88 912.22 910.04 912.22 0.0M
2022-10-10 916.46 917.52 906.56 910.04 0.0M
2022-10-07 914.80 915.00 912.90 914.00 0.0M
2022-10-06 909.22 913.04 909.22 913.04 0.0M
2022-10-05 910.26 914.40 910.26 913.86 0.0M
2022-10-04 924.92 926.48 914.42 914.42 0.0M
2022-10-03 916.22 929.12 916.22 927.90 0.0M
2022-09-30 917.24 927.02 917.24 920.90 0.0M
2022-09-29 926.40 926.40 920.44 920.44 0.0M
2022-09-28 924.44 933.08 924.44 933.08 0.0M
2022-09-27 925.04 930.56 920.62 920.62 0.0M
2022-09-26 928.56 934.24 927.96 934.24 0.0M
2022-09-23 924.04 930.02 918.86 927.50 0.0M
2022-09-22 930.38 930.38 920.28 920.50 0.0M
2022-09-21 926.08 926.08 923.30 925.58 0.0M
2022-09-20 916.80 916.80 915.04 915.04 0.0M
2022-09-19 924.42 924.42 919.10 919.48 0.0M
2022-09-16 920.36 924.64 920.36 921.14 0.0M
2022-09-15 926.54 926.54 922.00 922.00 0.0M
2022-09-14 926.62 926.62 921.76 926.16 0.0M
2022-09-13 917.20 923.44 916.32 923.44 0.0M
2022-09-12 915.22 922.64 915.22 921.48 0.0M
2022-09-09 924.58 931.08 924.58 930.20 0.0M
2022-09-08 937.50 938.22 935.44 938.22 0.0M
2022-09-07 938.14 941.38 938.00 938.00 0.0M
2022-09-06 938.52 942.70 938.52 938.94 0.0M
2022-09-05 943.72 945.54 943.46 945.54 0.0M
2022-09-02 938.50 940.16 935.26 935.26 0.0M
2022-09-01 937.10 939.74 935.78 939.74 0.0M
2022-08-31 945.08 945.08 938.18 938.18 0.0M
2022-08-30 947.40 947.88 942.60 943.02 0.0M
2022-08-29 950.56 950.56 946.28 946.28 0.0M
2022-08-26 954.32 954.32 945.62 952.28 0.0M
2022-08-25 947.16 952.40 947.16 952.40 0.0M
2022-08-24 955.26 958.30 949.92 949.92 0.0M
2022-08-23 963.18 963.78 953.24 955.68 0.0M
2022-08-22 956.76 958.66 955.32 958.66 0.0M
2022-08-19 951.74 954.34 951.22 951.30 0.0M
2022-08-18 946.86 954.28 946.86 954.28 0.0M
2022-08-17 950.92 950.92 945.50 945.50 0.0M
2022-08-16 956.74 956.76 948.78 950.82 0.0M
2022-08-15 943.58 953.50 943.58 953.50 0.0M
2022-08-12 935.16 941.84 935.16 941.84 0.0M
2022-08-11 941.98 941.98 933.90 935.66 0.0M
2022-08-10 948.90 948.90 940.18 940.18 0.0M
2022-08-09 952.60 952.60 947.40 948.82 0.0M
2022-08-08 951.48 951.48 949.76 949.76 0.0M
2022-08-05 955.20 955.20 949.42 949.42 0.0M
2022-08-04 957.20 960.84 956.40 956.40 0.0M
2022-08-03 958.90 958.90 951.38 955.64 0.0M
2022-08-02 964.60 968.36 959.48 960.58 0.0M
2022-08-01 956.36 959.12 954.40 959.12 0.0M
2022-07-29 960.34 961.42 954.98 961.42 0.0M
2022-07-28 948.20 963.94 948.20 962.66 0.0M
2022-07-27 952.66 958.44 950.96 957.66 0.0M
2022-07-26 947.54 960.68 947.54 958.02 0.0M
2022-07-25 949.32 950.80 941.64 945.82 0.0M
2022-07-22 939.80 954.32 939.80 947.94 0.0M
2022-07-21 927.96 938.20 927.96 936.80 0.0M
2022-07-20 925.98 936.86 925.98 931.06 0.0M
2022-07-19 937.28 937.28 926.18 928.50 0.0M
2022-07-18 944.76 944.76 934.28 935.78 0.0M
2022-07-15 954.90 954.90 947.70 948.56 0.0M
2022-07-14 953.62 953.74 952.44 953.10 0.0M
2022-07-13 949.16 951.08 947.22 947.80 0.0M
2022-07-12 954.42 954.42 949.66 949.66 0.0M
2022-07-11 934.80 944.04 934.80 944.04 0.0M
2022-07-08 941.44 942.72 932.50 932.50 0.0M
2022-07-07 941.56 941.90 940.80 940.80 0.0M
2022-07-06 944.10 951.10 944.10 947.52 0.0M
2022-07-05 916.50 947.54 916.50 947.54 0.0M
2022-07-04 920.40 924.02 920.40 924.02 0.0M
2022-07-01 916.36 930.42 916.36 927.48 0.0M
2022-06-30 909.96 918.44 909.96 911.80 0.0M
2022-06-29 897.34 903.76 893.12 903.76 0.0M
2022-06-28 887.26 893.52 884.80 890.58 0.0M
2022-06-27 891.48 891.48 888.88 890.86 0.0M
2022-06-24 901.28 902.52 896.48 896.48 0.0M
2022-06-23 889.46 904.66 889.46 903.48 0.0M
2022-06-22 893.14 897.58 889.20 889.20 0.0M
2022-06-21 885.12 885.12 882.20 883.96 0.0M
2022-06-20 888.98 890.14 885.00 886.56 0.0M
2022-06-17 889.72 896.12 889.72 896.12 0.0M
2022-06-16 889.24 889.24 883.58 884.36 0.0M
2022-06-15 881.94 886.70 880.42 886.70 0.0M
2022-06-14 890.80 890.80 883.36 883.36 0.0M
2022-06-13 894.60 894.60 890.20 891.68 0.0M
2022-06-10 892.70 899.54 892.70 896.28 0.0M
2022-06-09 886.50 890.86 885.86 890.86 0.0M
2022-06-08 891.46 891.46 886.56 887.42 0.0M
2022-06-07 888.68 893.20 888.68 893.20 0.0M
2022-06-06 891.70 892.42 887.06 889.08 0.0M
2022-06-03 891.82 894.30 891.54 892.82 0.0M
2022-06-02 897.36 897.36 893.98 893.98 0.0M
2022-06-01 896.92 899.40 896.92 899.22 0.0M
2022-05-31 899.00 903.08 897.64 897.64 0.0M
2022-05-30 901.36 902.14 897.58 897.58 0.0M
2022-05-27 904.96 909.36 904.96 909.08 0.0M
2022-05-26 911.44 912.82 904.30 904.30 0.0M
2022-05-25 908.66 914.56 908.66 911.16 0.0M
2022-05-24 899.78 906.80 899.78 906.80 0.0M
2022-05-23 909.56 911.98 901.50 901.50 0.0M
2022-05-20 910.14 914.84 909.06 914.84 0.0M
2022-05-19 917.56 918.62 911.80 911.80 0.0M
2022-05-18 906.66 911.84 905.36 911.84 0.0M
2022-05-17 910.66 910.66 906.02 906.02 0.0M
2022-05-16 922.36 925.36 917.34 925.36 0.0M
2022-05-13 923.40 924.72 921.24 921.24 0.0M
2022-05-12 917.44 926.00 917.44 926.00 0.0M
2022-05-11 905.82 907.54 903.90 903.90 0.0M
2022-05-10 898.18 908.14 898.18 907.78 0.0M
2022-05-09 896.04 896.84 890.30 896.84 0.0M
2022-05-06 902.58 902.58 891.36 892.90 0.0M
2022-05-05 900.58 904.66 898.42 899.48 0.0M
2022-05-04 904.70 905.64 899.46 905.64 0.0M
2022-05-03 903.90 906.82 901.76 906.52 0.0M
2022-05-02 904.26 908.88 904.26 905.90 0.0M
2022-04-29 913.32 913.32 907.34 907.94 0.0M
2022-04-28 915.84 918.00 913.02 913.02 0.0M
2022-04-27 909.92 914.34 909.92 914.34 0.0M
2022-04-26 899.00 909.58 899.00 909.58 0.0M
2022-04-25 896.58 903.86 895.68 903.86 0.0M
2022-04-22 883.26 886.54 881.52 886.54 0.0M
2022-04-21 880.36 880.36 877.40 879.66 0.0M
2022-04-20 883.46 885.10 882.76 883.78 0.0M
2022-04-19 891.26 891.26 887.62 887.62 0.0M
2022-04-14 892.90 896.80 892.64 893.90 0.0M
2022-04-13 893.32 900.74 890.54 896.98 0.0M
2022-04-12 885.64 895.24 885.34 895.24 0.0M
2022-04-11 886.50 887.46 883.94 886.18 0.0M
2022-04-08 898.78 898.78 895.16 895.44 0.0M
2022-04-07 900.92 903.92 895.90 897.06 0.0M
2022-04-06 898.52 899.48 893.80 899.48 0.0M
2022-04-05 903.92 904.44 899.30 902.56 0.0M
2022-04-04 901.04 905.84 900.32 904.66 0.0M
2022-04-01 900.12 900.84 898.04 900.74 0.0M
2022-03-31 895.92 902.78 895.92 902.20 0.0M
2022-03-30 895.60 898.12 893.04 894.60 0.0M
2022-03-29 899.14 899.44 891.44 894.06 0.0M
2022-03-28 901.00 904.80 900.32 903.32 0.0M
2022-03-25 906.42 908.04 899.66 900.78 0.0M
2022-03-24 911.70 911.70 908.18 909.70 0.0M
2022-03-23 905.28 911.46 905.28 908.82 0.0M
2022-03-22 912.38 912.38 905.04 911.76 0.0M
2022-03-21 916.50 916.82 907.18 907.18 0.0M
2022-03-18 916.68 922.68 916.56 921.14 0.0M
2022-03-17 919.30 920.90 914.56 914.56 0.0M
2022-03-16 924.18 924.18 921.50 921.50 0.0M
2022-03-15 926.48 930.28 926.48 930.28 0.0M
2022-03-14 937.24 937.24 925.96 925.96 0.0M
2022-03-11 938.42 941.68 933.12 941.68 0.0M
2022-03-10 937.00 937.00 934.62 934.62 0.0M
2022-03-09 953.40 953.40 934.76 934.76 0.0M
2022-03-08 963.06 963.06 954.38 958.04 0.0M
2022-03-07 968.10 968.10 965.48 965.48 0.0M
2022-03-04 949.90 967.42 949.60 967.42 0.0M
2022-03-03 938.34 944.64 936.20 944.64 0.0M
2022-03-02 948.66 950.00 940.04 940.04 0.0M
2022-03-01 927.60 949.08 927.60 949.08 0.0M
2022-02-28 924.50 926.22 923.70 923.70 0.0M
2022-02-25 920.98 924.64 916.02 916.02 0.0M
2022-02-24 925.30 925.30 925.30 925.30 0.0M
2022-02-23 907.70 910.86 907.70 910.86 0.0M
2022-02-22 919.84 919.84 910.08 911.08 0.0M
2022-02-21 908.10 914.58 908.10 913.56 0.0M
2022-02-18 905.38 911.62 905.38 911.52 0.0M
2022-02-17 901.82 907.00 901.82 906.80 0.0M
2022-02-16 900.12 900.66 900.06 900.66 0.0M
2022-02-15 908.92 908.92 901.72 901.72 0.0M
2022-02-14 908.56 914.34 906.90 906.90 0.0M
2022-02-11 902.22 902.22 897.84 897.84 0.0M
2022-02-10 904.18 904.18 894.16 894.16 0.0M
2022-02-09 906.18 906.18 904.30 904.30 0.0M
2022-02-08 904.92 904.92 903.66 904.54 0.0M
2022-02-07 905.82 906.00 903.76 903.76 0.0M
2022-02-04 909.68 910.98 903.60 903.86 0.0M
2022-02-03 926.70 927.50 910.98 910.98 0.0M
2022-02-02 925.92 928.42 923.36 928.42 0.0M
2022-02-01 928.22 931.56 928.10 929.04 0.0M
2022-01-31 936.36 937.20 932.54 932.54 0.0M
2022-01-28 935.46 936.76 934.24 936.76 0.0M
2022-01-27 930.36 935.88 930.36 935.88 0.0M
2022-01-26 927.10 927.70 927.10 927.48 0.0M
2022-01-25 927.78 929.50 927.52 929.50 0.0M
2022-01-24 925.88 929.12 925.88 929.12 0.0M
2022-01-21 923.72 923.96 922.86 923.96 0.0M
2022-01-20 916.34 919.88 916.34 919.40 0.0M
2022-01-19 915.44 917.88 915.44 917.88 0.0M
2022-01-18 914.04 919.06 913.24 919.06 0.0M
2022-01-17 914.22 915.66 914.22 915.66 0.0M
2022-01-14 917.72 919.12 917.12 919.00 0.0M
2022-01-13 915.04 916.62 915.04 916.62 0.0M
2022-01-12 923.78 924.10 919.68 919.68 0.0M
2022-01-11 924.42 925.06 922.56 922.56 0.0M
2022-01-10 923.12 926.24 923.12 924.28 0.0M
2022-01-07 933.96 934.46 926.04 926.04 0.0M
2022-01-06 934.82 934.82 933.04 933.88 0.0M
2022-01-05 940.52 940.52 936.40 936.40 0.0M
2022-01-04 942.98 942.98 939.70 939.70 0.0M
2022-01-03 946.12 946.12 942.94 943.88 0.0M