Deka MSCI EUR Corporates Climate Change ESG UCITS ETF (D6RA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:12PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 88.05 | 88.05 | 88.01 | 88.01 | 88.01 | 168 |
| 21 June 2024 | 88.03 | 88.33 | 88.03 | 88.13 | 88.13 | 168 |
| 20 June 2024 | 87.95 | 88.07 | 87.93 | 88.07 | 88.07 | 18 |
| 19 June 2024 | 88.13 | 88.13 | 87.99 | 87.99 | 87.99 | 12 |
| 18 June 2024 | 87.92 | 88.11 | 87.90 | 88.11 | 88.11 | 43 |
| 17 June 2024 | 88.11 | 88.11 | 88.03 | 88.08 | 88.08 | 362 |
| 14 June 2024 | 88.24 | 88.29 | 88.23 | 88.29 | 88.29 | 17 |
| 13 June 2024 | 87.91 | 88.10 | 87.84 | 88.10 | 88.10 | 183 |
| 12 June 2024 | 87.55 | 88.14 | 87.55 | 88.12 | 88.12 | 68 |
| 11 June 2024 | 87.29 | 87.65 | 87.29 | 87.65 | 87.65 | 14 |
| 10 June 2024 | 87.38 | 87.42 | 87.38 | 87.42 | 87.42 | 1,136 |
| 07 June 2024 | 87.70 | 87.70 | 87.50 | 87.60 | 87.60 | 37 |
| 06 June 2024 | 87.89 | 88.01 | 87.80 | 87.86 | 87.86 | 8,287 |
| 05 June 2024 | 87.80 | 88.02 | 87.80 | 88.00 | 88.00 | 1,758 |
| 04 June 2024 | 87.65 | 87.91 | 87.65 | 87.91 | 87.91 | 2 |
| 03 June 2024 | 87.36 | 87.79 | 87.36 | 87.79 | 87.79 | 3,079 |
| 31 May 2024 | 87.29 | 87.45 | 87.27 | 87.45 | 87.45 | 15 |
| 30 May 2024 | 87.19 | 87.37 | 87.19 | 87.37 | 87.37 | - |
| 29 May 2024 | 87.39 | 87.39 | 87.14 | 87.14 | 87.14 | 209 |
| 28 May 2024 | 87.71 | 87.86 | 87.68 | 87.68 | 87.68 | 349 |
| 27 May 2024 | 87.51 | 87.87 | 87.51 | 87.87 | 87.87 | 22 |
| 24 May 2024 | 87.41 | 87.61 | 87.41 | 87.61 | 87.61 | 50 |
| 23 May 2024 | 87.75 | 87.75 | 87.39 | 87.53 | 87.53 | 57 |
| 22 May 2024 | 87.69 | 87.88 | 87.69 | 87.74 | 87.74 | 103 |
| 21 May 2024 | 87.81 | 87.93 | 87.81 | 87.93 | 87.93 | 98 |
| 20 May 2024 | 87.71 | 87.76 | 87.71 | 87.76 | 87.76 | - |
| 17 May 2024 | 87.91 | 87.91 | 87.84 | 87.85 | 87.85 | 129 |
| 16 May 2024 | 88.07 | 88.18 | 87.97 | 87.97 | 87.97 | 158 |
| 15 May 2024 | 87.54 | 88.09 | 87.54 | 88.09 | 88.09 | 15 |
| 14 May 2024 | 87.69 | 87.69 | 87.61 | 87.61 | 87.61 | 109 |
| 13 May 2024 | 87.65 | 87.69 | 87.65 | 87.69 | 87.69 | 2 |
| 10 May 2024 | 87.87 | 88.10 | 87.71 | 87.71 | 87.71 | 1,943 |
| 09 May 2024 | 87.87 | 87.87 | 87.76 | 87.78 | 87.78 | - |
| 08 May 2024 | 87.97 | 87.99 | 87.85 | 87.99 | 87.99 | 4 |
| 07 May 2024 | 87.95 | 88.15 | 87.95 | 88.15 | 88.15 | 1,674 |
| 06 May 2024 | 87.74 | 88.13 | 87.74 | 87.96 | 87.96 | 23,101 |
| 03 May 2024 | 87.68 | 87.68 | 87.51 | 87.58 | 87.58 | 12 |
| 02 May 2024 | 87.33 | 87.65 | 87.33 | 87.65 | 87.65 | 334 |
| 30 Apr 2024 | 87.74 | 87.87 | 87.49 | 87.49 | 87.49 | 568 |
| 29 Apr 2024 | 87.54 | 87.71 | 87.54 | 87.71 | 87.71 | 60 |
| 26 Apr 2024 | 87.28 | 87.55 | 87.28 | 87.55 | 87.55 | 3 |
| 25 Apr 2024 | 87.31 | 87.48 | 87.11 | 87.11 | 87.11 | 3 |
| 24 Apr 2024 | 87.64 | 87.64 | 87.31 | 87.31 | 87.31 | 6 |
| 23 Apr 2024 | 87.75 | 87.91 | 87.67 | 87.67 | 87.67 | 383 |
| 22 Apr 2024 | 87.47 | 87.80 | 87.47 | 87.80 | 87.80 | 12 |
| 19 Apr 2024 | 87.63 | 87.63 | 87.58 | 87.63 | 87.63 | 635 |
| 18 Apr 2024 | 87.71 | 87.71 | 87.64 | 87.65 | 87.65 | 32 |
| 17 Apr 2024 | 87.40 | 87.57 | 87.40 | 87.57 | 87.57 | - |
| 16 Apr 2024 | 87.71 | 87.71 | 87.54 | 87.54 | 87.54 | 215 |
| 15 Apr 2024 | 88.02 | 88.02 | 87.90 | 87.90 | 87.90 | 22 |
| 12 Apr 2024 | 87.81 | 88.20 | 87.81 | 88.20 | 88.20 | 8,821 |
| 11 Apr 2024 | 87.78 | 87.85 | 87.66 | 87.66 | 87.66 | 421 |
| 10 Apr 2024 | 88.18 | 88.33 | 87.83 | 87.83 | 87.83 | 705 |
| 10 Apr 2024 | 0.5 Dividend | |||||
| 09 Apr 2024 | 88.51 | 88.84 | 88.51 | 88.84 | 88.34 | 2 |
| 08 Apr 2024 | 88.50 | 88.67 | 88.50 | 88.67 | 88.17 | 188 |
| 05 Apr 2024 | 88.83 | 88.83 | 88.65 | 88.76 | 88.26 | 8,917 |
| 04 Apr 2024 | 88.78 | 88.97 | 88.78 | 88.97 | 88.47 | 10 |
| 03 Apr 2024 | 88.58 | 88.73 | 88.58 | 88.72 | 88.22 | 17 |
| 02 Apr 2024 | 88.82 | 88.82 | 88.59 | 88.68 | 88.18 | 341 |
| 28 Mar 2024 | 88.69 | 88.98 | 88.69 | 88.98 | 88.48 | 43 |
| 27 Mar 2024 | 88.56 | 88.84 | 88.56 | 88.84 | 88.34 | 217 |
| 26 Mar 2024 | 88.36 | 88.52 | 88.36 | 88.52 | 88.02 | 175 |
| 25 Mar 2024 | 88.55 | 88.55 | 88.40 | 88.46 | 87.97 | 515 |
| 22 Mar 2024 | 88.40 | 88.60 | 88.40 | 88.60 | 88.11 | 1 |
| 21 Mar 2024 | 88.21 | 88.41 | 88.21 | 88.26 | 87.76 | 174 |
| 20 Mar 2024 | 88.13 | 88.13 | 88.07 | 88.07 | 87.57 | 53 |
| 19 Mar 2024 | 87.98 | 88.09 | 87.94 | 88.09 | 87.59 | 36 |
| 18 Mar 2024 | 87.99 | 88.05 | 87.88 | 88.05 | 87.55 | 3,321 |
| 15 Mar 2024 | 88.00 | 88.09 | 88.00 | 88.09 | 87.59 | 68 |
| 14 Mar 2024 | 88.40 | 88.44 | 88.31 | 88.31 | 87.81 | 571 |
| 13 Mar 2024 | 88.52 | 88.52 | 88.43 | 88.52 | 88.03 | 1 |
| 12 Mar 2024 | 88.34 | 88.51 | 88.34 | 88.41 | 87.91 | 169 |
| 11 Mar 2024 | 88.54 | 88.56 | 88.32 | 88.32 | 87.83 | 306 |
| 08 Mar 2024 | 88.49 | 88.65 | 88.38 | 88.65 | 88.15 | 71 |
| 07 Mar 2024 | 88.05 | 88.44 | 88.03 | 88.44 | 87.94 | 42 |
| 06 Mar 2024 | 88.02 | 88.16 | 87.89 | 88.16 | 87.66 | 3,002 |
| 05 Mar 2024 | 87.93 | 88.16 | 87.80 | 88.16 | 87.66 | 25,542 |
| 04 Mar 2024 | 87.73 | 87.94 | 87.73 | 87.94 | 87.45 | 149 |
| 01 Mar 2024 | 87.52 | 87.79 | 87.52 | 87.79 | 87.29 | 917 |
| 29 Feb 2024 | 87.53 | 87.53 | 87.37 | 87.51 | 87.02 | 443 |
| 28 Feb 2024 | 87.56 | 87.70 | 87.53 | 87.70 | 87.20 | 224 |
| 27 Feb 2024 | 87.77 | 87.77 | 87.73 | 87.73 | 87.23 | 64 |
| 26 Feb 2024 | 87.88 | 88.00 | 87.78 | 87.78 | 87.29 | 117 |
| 23 Feb 2024 | 87.66 | 88.26 | 87.63 | 88.26 | 87.76 | 454 |
| 22 Feb 2024 | 87.55 | 87.83 | 87.55 | 87.74 | 87.25 | 290 |
| 21 Feb 2024 | 87.79 | 87.87 | 87.76 | 87.77 | 87.28 | 339 |
| 20 Feb 2024 | 87.75 | 87.96 | 87.75 | 87.96 | 87.46 | 170 |
| 19 Feb 2024 | 87.64 | 87.79 | 87.64 | 87.79 | 87.30 | 28 |
| 16 Feb 2024 | 87.81 | 87.88 | 87.73 | 87.73 | 87.23 | 1,150 |
| 15 Feb 2024 | 87.90 | 88.03 | 87.90 | 88.03 | 87.53 | 11 |
| 14 Feb 2024 | 87.63 | 87.84 | 87.58 | 87.72 | 87.23 | 443 |
| 13 Feb 2024 | 87.75 | 87.80 | 87.57 | 87.57 | 87.08 | - |
| 12 Feb 2024 | 87.77 | 87.77 | 87.67 | 87.67 | 87.17 | 29 |
| 09 Feb 2024 | 87.67 | 87.81 | 87.66 | 87.81 | 87.31 | 3 |
| 08 Feb 2024 | 87.88 | 88.05 | 87.84 | 87.87 | 87.37 | 1,005 |
| 07 Feb 2024 | 88.06 | 88.06 | 87.94 | 88.02 | 87.53 | 27 |
| 06 Feb 2024 | 88.00 | 88.03 | 87.92 | 87.93 | 87.43 | 173 |
| 05 Feb 2024 | 88.14 | 88.14 | 87.96 | 87.96 | 87.46 | 67 |
| 02 Feb 2024 | 88.47 | 88.47 | 88.16 | 88.40 | 87.90 | 399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.