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
2023-12-29 829.22 829.22 825.96 827.80 0.0M
2023-12-28 826.82 829.40 826.82 829.40 0.0M
2023-12-27 829.22 829.22 825.84 825.92 0.0M
2023-12-22 831.14 831.14 828.54 828.54 0.0M
2023-12-21 835.16 836.82 832.76 832.86 0.0M
2023-12-20 831.78 834.86 830.98 831.38 0.0M
2023-12-19 833.80 833.80 830.24 830.24 0.0M
2023-12-18 834.74 835.86 831.62 831.62 0.0M
2023-12-15 828.14 835.20 828.14 835.20 0.0M
2023-12-14 835.90 835.90 830.14 830.14 0.0M
2023-12-13 827.66 829.70 827.56 829.48 0.0M
2023-12-12 826.54 826.54 825.30 826.02 0.0M
2023-12-11 825.34 825.34 822.62 822.62 0.0M
2023-12-08 829.92 829.92 825.30 825.74 0.0M
2023-12-07 828.44 830.76 828.44 830.22 0.0M
2023-12-06 827.26 830.30 825.80 830.30 0.0M
2023-12-05 823.02 827.24 821.32 827.24 0.0M
2023-12-04 817.48 818.56 816.34 818.22 0.0M
2023-12-01 809.86 816.62 809.28 816.62 0.0M
2023-11-30 809.80 810.46 807.90 808.80 0.0M
2023-11-29 806.72 807.44 805.32 807.44 0.0M
2023-11-28 802.60 802.60 799.86 801.24 0.0M
2023-11-27 795.76 800.26 795.76 800.26 0.0M
2023-11-24 799.18 799.18 796.76 797.20 0.0M
2023-11-23 802.02 802.06 800.34 800.84 0.0M
2023-11-22 802.32 805.84 802.32 804.68 0.0M
2023-11-21 800.00 802.12 799.24 802.12 0.0M
2023-11-20 798.40 799.04 796.68 796.68 0.0M
2023-11-17 806.72 808.80 800.94 801.74 0.0M
2023-11-16 802.26 803.50 801.16 803.50 0.0M
2023-11-15 802.54 802.64 798.48 798.48 0.0M
2023-11-14 804.58 804.58 802.24 803.46 0.0M
2023-11-13 806.40 806.40 801.84 803.52 0.0M
2023-11-10 808.30 808.30 806.34 808.12 0.0M
2023-11-09 811.36 811.36 807.96 807.96 0.0M
2023-11-08 808.70 811.02 808.70 810.46 0.0M
2023-11-07 804.20 809.54 804.20 808.60 0.0M
2023-11-06 805.24 805.24 801.34 801.34 0.0M
2023-11-03 808.12 811.14 807.66 808.00 0.0M
2023-11-02 806.22 808.08 805.68 808.08 0.0M
2023-11-01 798.00 806.28 798.00 806.28 0.0M
2023-10-31 798.14 800.78 796.96 800.78 0.0M
2023-10-30 803.06 803.06 795.68 795.68 0.0M
2023-10-27 800.36 801.70 798.72 798.72 0.0M
2023-10-26 795.34 800.74 795.34 800.74 0.0M
2023-10-25 799.32 799.32 795.20 795.20 0.0M
2023-10-24 794.18 799.16 794.18 798.36 0.0M
2023-10-23 792.24 794.72 789.32 794.72 0.0M
2023-10-20 795.80 795.80 791.82 795.56 0.0M
2023-10-19 795.20 795.20 792.64 794.84 0.0M
2023-10-18 798.38 801.82 798.38 798.96 0.0M
2023-10-17 807.84 808.66 800.20 800.20 0.0M
2023-10-16 811.10 812.66 809.68 809.68 0.0M
2023-10-13 812.58 817.46 812.58 817.14 0.0M
2023-10-12 811.44 812.62 811.44 811.44 0.0M
2023-10-11 808.94 813.26 808.94 811.14 0.0M
2023-10-10 806.86 809.06 806.86 809.06 0.0M
2023-10-09 812.28 817.14 812.28 817.14 0.0M
2023-10-06 812.98 812.98 807.06 807.06 0.0M
2023-10-05 813.90 815.34 813.08 814.10 0.0M
2023-10-04 810.34 813.74 808.68 813.14 0.0M
2023-10-03 818.90 818.90 814.88 814.88 0.0M
2023-10-02 814.68 819.14 814.56 816.94 0.0M
2023-09-29 817.86 820.22 816.66 818.00 0.0M
2023-09-28 820.02 820.60 814.82 814.82 0.0M
2023-09-27 821.34 824.68 821.34 822.42 0.0M
2023-09-26 818.46 819.80 818.32 819.50 0.0M
2023-09-25 817.98 819.46 817.18 819.46 0.0M
2023-09-22 815.92 819.14 815.92 819.14 0.0M
2023-09-21 819.86 819.86 815.82 815.82 0.0M
2023-09-20 820.84 820.84 820.06 820.06 0.0M
2023-09-19 823.08 823.08 821.50 821.74 0.0M
2023-09-18 822.70 823.54 822.10 822.10 0.0M
2023-09-15 826.32 826.32 823.84 823.84 0.0M
2023-09-14 822.80 827.02 822.22 827.02 0.0M
2023-09-13 820.26 820.62 818.18 820.62 0.0M
2023-09-12 820.24 822.12 820.24 821.02 0.0M
2023-09-11 820.32 820.98 819.92 819.92 0.0M
2023-09-08 826.12 826.12 824.66 825.10 0.0M
2023-09-07 821.24 823.10 821.24 823.10 0.0M
2023-09-06 822.36 822.36 820.32 820.32 0.0M
2023-09-05 821.46 824.22 821.46 823.06 0.0M
2023-09-04 821.60 821.60 820.04 821.16 0.0M
2023-09-01 821.54 822.12 821.30 821.52 0.0M
2023-08-31 817.26 822.26 817.26 822.26 0.0M
2023-08-30 816.70 817.36 815.26 815.64 0.0M
2023-08-29 818.74 819.56 817.50 819.28 0.0M
2023-08-28 816.04 817.06 814.92 817.06 0.0M
2023-08-25 817.56 817.56 815.20 817.20 0.0M
2023-08-24 815.16 815.54 814.22 815.54 0.0M
2023-08-23 808.68 814.62 808.68 813.94 0.0M
2023-08-22 801.52 807.58 801.52 807.58 0.0M
2023-08-21 808.12 808.74 803.64 803.64 0.0M
2023-08-18 812.30 812.30 811.08 811.10 0.0M
2023-08-17 805.88 807.58 804.86 807.28 0.0M
2023-08-16 810.46 810.46 809.84 809.84 0.0M
2023-08-15 807.28 809.54 806.34 809.10 0.0M
2023-08-14 809.66 811.66 809.22 810.70 0.0M
2023-08-11 814.00 814.00 810.10 810.10 0.0M
2023-08-10 814.22 814.88 813.14 813.14 0.0M
2023-08-09 816.68 817.62 815.76 817.10 0.0M
2023-08-08 815.54 820.36 815.54 818.66 0.0M
2023-08-07 812.82 812.82 810.90 811.10 0.0M
2023-08-04 808.32 808.88 807.24 807.46 0.0M
2023-08-03 811.96 811.96 808.96 808.96 0.0M
2023-08-02 814.18 815.36 812.36 812.36 0.0M
2023-08-01 817.74 818.08 813.58 814.56 0.0M
2023-07-31 812.50 814.56 812.50 814.20 0.0M
2023-07-28 814.82 815.72 814.08 814.08 0.0M
2023-07-27 814.78 816.30 811.46 816.30 0.0M
2023-07-26 815.04 815.04 813.40 814.46 0.0M
2023-07-25 814.86 816.94 814.86 815.84 0.0M
2023-07-24 811.78 818.08 811.78 817.36 0.0M
2023-07-21 811.48 814.86 811.48 814.86 0.0M
2023-07-20 811.48 811.90 810.30 811.64 0.0M
2023-07-19 813.00 813.00 811.72 811.72 0.0M
2023-07-18 808.40 810.22 808.40 810.22 0.0M
2023-07-17 807.08 809.26 806.52 806.76 0.0M
2023-07-14 809.62 810.08 808.08 808.08 0.0M
2023-07-13 811.68 813.00 810.32 811.32 0.0M
2023-07-12 813.16 813.16 811.30 811.72 0.0M
2023-07-11 812.64 814.00 812.46 812.46 0.0M
2023-07-10 809.90 811.58 809.42 811.58 0.0M
2023-07-07 821.98 821.98 817.70 817.70 0.0M
2023-07-06 828.24 828.84 820.34 820.34 0.0M
2023-07-05 832.54 833.42 831.14 831.14 0.0M
2023-07-04 830.28 831.48 830.28 831.48 0.0M
2023-07-03 833.70 833.70 831.80 832.18 0.0M
2023-06-30 833.98 834.38 828.62 832.88 0.0M
2023-06-29 837.90 837.90 833.78 833.78 0.0M
2023-06-28 835.28 838.42 834.32 838.42 0.0M
2023-06-27 836.48 837.16 832.86 832.86 0.0M
2023-06-26 839.72 842.40 839.58 839.58 0.0M
2023-06-23 833.62 841.54 833.62 839.68 0.0M
2023-06-22 832.60 832.60 831.26 831.84 0.0M
2023-06-21 836.66 837.78 832.08 832.46 0.0M
2023-06-20 833.48 839.88 833.48 839.46 0.0M
2023-06-19 834.92 835.44 832.54 832.54 0.0M
2023-06-16 834.10 835.26 832.26 835.26 0.0M
2023-06-15 839.54 839.94 836.22 836.22 0.0M
2023-06-14 842.30 842.30 838.64 839.98 0.0M
2023-06-13 846.96 848.22 843.48 844.36 0.0M
2023-06-12 848.88 848.88 847.60 848.56 0.0M
2023-06-09 848.80 849.38 848.24 849.38 0.0M
2023-06-08 848.30 848.30 847.16 848.02 0.0M
2023-06-07 859.80 859.80 851.12 851.12 0.0M
2023-06-06 854.86 858.98 854.86 857.16 0.0M
2023-06-05 854.02 855.76 853.16 855.42 0.0M
2023-06-02 856.68 857.40 856.34 856.34 0.0M
2023-06-01 859.78 862.50 857.34 859.60 0.0M
2023-05-31 860.72 861.96 858.26 861.96 0.0M
2023-05-30 854.18 854.44 852.24 854.44 0.0M
2023-05-29 846.56 850.66 846.56 850.66 0.0M
2023-05-26 847.58 847.64 846.70 847.22 0.0M
2023-05-25 851.70 851.70 849.60 850.06 0.0M
2023-05-24 849.92 853.68 849.92 852.06 0.0M
2023-05-23 847.06 848.86 847.06 848.86 0.0M
2023-05-22 851.02 851.02 847.96 847.96 0.0M
2023-05-19 855.10 855.10 850.44 851.30 0.0M
2023-05-18 854.74 855.72 854.74 855.72 0.0M
2023-05-17 856.18 858.32 856.18 856.18 0.0M
2023-05-16 859.44 859.44 854.16 854.16 0.0M
2023-05-15 858.60 858.60 856.30 857.70 0.0M
2023-05-12 859.60 862.54 859.60 862.54 0.0M
2023-05-11 859.28 862.40 858.16 861.78 0.0M
2023-05-10 847.56 852.16 847.56 852.16 0.0M
2023-05-09 847.86 849.86 847.86 849.86 0.0M
2023-05-08 847.54 847.80 844.40 846.16 0.0M
2023-05-05 851.78 851.92 848.18 848.18 0.0M
2023-05-04 849.68 859.00 849.68 859.00 0.0M
2023-05-03 849.18 850.30 849.18 850.14 0.0M
2023-05-02 842.26 851.30 842.26 851.30 0.0M
2023-04-28 842.94 847.92 842.94 845.44 0.0M
2023-04-27 844.12 845.38 842.62 842.62 0.0M
2023-04-26 850.52 850.52 846.08 846.08 0.0M
2023-04-25 844.14 851.08 844.14 851.08 0.0M
2023-04-24 843.66 843.66 841.08 841.36 0.0M
2023-04-21 847.14 847.14 842.20 842.20 0.0M
2023-04-20 842.58 844.46 841.84 844.46 0.0M
2023-04-19 839.58 841.14 838.90 838.90 0.0M
2023-04-18 840.76 841.96 839.90 841.96 0.0M
2023-04-17 843.74 844.62 842.20 844.62 0.0M
2023-04-14 841.90 843.18 841.90 843.18 0.0M
2023-04-13 851.88 851.88 844.82 844.82 0.0M
2023-04-12 852.92 852.92 848.38 850.80 0.0M
2023-04-11 859.40 859.40 852.78 853.08 0.0M
2023-04-06 867.62 867.64 865.58 865.58 0.0M
2023-04-05 858.80 866.80 858.80 866.80 0.0M
2023-04-04 856.94 859.12 854.32 859.12 0.0M
2023-04-03 857.58 860.72 854.14 860.72 0.0M
2023-03-31 849.00 854.26 849.00 854.26 0.0M
2023-03-30 854.98 854.98 848.80 848.80 0.0M
2023-03-29 853.78 854.60 849.02 854.60 0.0M
2023-03-28 856.74 856.74 853.66 854.22 0.0M
2023-03-27 868.54 868.54 861.18 862.46 0.0M
2023-03-24 866.06 880.06 866.06 873.40 0.0M
2023-03-23 854.26 857.82 854.26 857.82 0.0M
2023-03-22 855.52 855.52 849.68 854.58 0.0M
2023-03-21 864.90 864.90 854.94 856.64 0.0M
2023-03-20 881.54 881.54 866.52 866.98 0.0M
2023-03-17 865.52 878.70 865.52 874.18 0.0M
2023-03-16 872.84 882.96 871.52 871.96 0.0M
2023-03-15 851.58 886.56 851.58 886.56 0.0M
2023-03-14 867.84 867.84 855.80 855.80 0.0M
2023-03-13 852.12 869.56 852.12 865.56 0.0M
2023-03-10 854.36 854.36 851.98 852.66 0.0M
2023-03-09 844.62 846.18 844.18 845.30 0.0M
2023-03-08 845.82 849.58 845.82 847.98 0.0M
2023-03-07 837.10 845.20 837.10 845.20 0.0M
2023-03-06 840.68 842.32 837.26 837.26 0.0M
2023-03-03 837.06 840.70 837.06 840.70 0.0M
2023-03-02 836.06 838.22 835.68 836.40 0.0M
2023-03-01 841.30 841.30 835.54 835.54 0.0M
2023-02-28 843.30 843.94 841.08 843.42 0.0M
2023-02-27 847.80 847.80 846.04 846.04 0.0M
2023-02-24 849.30 849.30 846.68 846.68 0.0M
2023-02-23 843.74 848.10 842.74 848.10 0.0M
2023-02-22 841.16 844.96 841.16 844.62 0.0M
2023-02-21 844.16 844.76 841.00 841.00 0.0M
2023-02-20 843.82 845.10 843.80 844.66 0.0M
2023-02-17 843.78 846.30 843.72 845.26 0.0M
2023-02-16 846.58 846.58 845.56 846.16 0.0M
2023-02-15 847.50 847.82 847.20 847.42 0.0M
2023-02-14 850.38 850.38 844.14 844.14 0.0M
2023-02-13 850.90 851.64 848.58 849.36 0.0M
2023-02-10 850.84 852.16 849.52 852.16 0.0M
2023-02-09 854.70 854.70 854.36 854.48 0.0M
2023-02-08 852.82 852.82 852.40 852.40 0.0M
2023-02-07 856.14 856.78 855.96 856.78 0.0M
2023-02-06 856.12 856.12 852.96 855.70 0.0M
2023-02-03 859.10 859.10 851.16 853.60 0.0M
2023-02-02 848.88 859.48 848.88 859.48 0.0M
2023-02-01 852.06 852.34 849.36 849.60 0.0M
2023-01-31 854.08 854.08 851.46 851.46 0.0M
2023-01-30 852.04 852.04 846.96 849.60 0.0M
2023-01-27 850.92 852.14 848.20 852.14 0.0M
2023-01-26 852.82 853.50 852.28 853.50 0.0M
2023-01-25 853.88 856.92 852.78 852.78 0.0M
2023-01-24 851.30 853.80 851.06 853.70 0.0M
2023-01-23 850.16 852.32 850.16 852.12 0.0M
2023-01-20 860.50 860.50 855.32 855.32 0.0M
2023-01-19 867.34 867.34 863.60 865.80 0.0M
2023-01-18 855.84 862.02 853.92 862.02 0.0M
2023-01-17 851.22 856.04 850.94 856.04 0.0M
2023-01-16 854.38 855.54 852.90 853.34 0.0M
2023-01-13 856.78 859.20 856.78 858.52 0.0M
2023-01-12 858.82 858.82 855.82 855.82 0.0M
2023-01-11 856.56 856.56 855.24 855.24 0.0M
2023-01-10 857.76 857.76 853.02 853.02 0.0M
2023-01-09 862.36 862.56 860.56 862.54 0.0M
2023-01-06 865.74 868.64 865.74 868.40 0.0M
2023-01-05 859.62 865.34 859.62 865.34 0.0M
2023-01-04 862.34 862.34 859.32 861.32 0.0M
2023-01-03 853.58 862.14 853.12 860.46 0.0M
2023-01-02 843.62 848.62 843.62 848.62 0.0M