Deka (ELF1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 235.4 | 1.8 | 0.77 | 234.55 | 236 | 234.55 | 225 |
| 1721939160 | 233.6 | -0.95 | -0.41 | 233.85 | 233.85 | 232 | 419 |
| 1721852820 | 234.55 | -2.4 | -1.01 | 235.65 | 237.5 | 234.55 | 1184 |
| 1721766420 | 236.95 | -3.3 | -1.37 | 240.4 | 240.4 | 236.75 | 820 |
| 1721679960 | 240.25 | 0.85 | 0.36 | 239.75 | 240.25 | 239.1 | 593 |
| 1721420760 | 239.4 | -0.25 | -0.10 | 241.75 | 241.75 | 237.95 | 144 |
| 1721334360 | 239.65 | 0.7 | 0.29 | 241.1 | 241.9 | 239.5 | 321 |
| 1721248020 | 238.95 | -0.65 | -0.27 | 239.1 | 240.95 | 238.55 | 769 |
| 1721161560 | 239.6 | -2.5 | -1.03 | 239.95 | 241.2 | 238.45 | 211 |
| 1721075160 | 242.1 | -0.4 | -0.16 | 241.9 | 242.75 | 240.3 | 747 |
| 1720815960 | 242.5 | 1.5 | 0.62 | 241.4 | 243 | 241.4 | 402 |
| 1720729560 | 241 | -0.55 | -0.23 | 240.7 | 242.5 | 239.45 | 1475 |
| 1720643220 | 241.55 | 5.05 | 2.14 | 236.1 | 241.55 | 236.1 | 1498 |
| 1720556760 | 236.5 | -2.5 | -1.05 | 239.05 | 239.4 | 236.45 | 1583 |
| 1720470360 | 239 | -2.5 | -1.04 | 241.5 | 241.7 | 239 | 350 |
| 1720211220 | 241.5 | 0.9 | 0.37 | 239.75 | 242.85 | 239.75 | 863 |
| 1720124820 | 240.6 | 0.45 | 0.19 | 238.6 | 240.6 | 238.6 | 453 |
| 1720038420 | 240.15 | 3.45 | 1.46 | 236.7 | 240.15 | 236.7 | 1698 |
| 1719952020 | 236.7 | 0 | 0.00 | 238.05 | 238.05 | 234.85 | 740 |
| 1719865620 | 236.7 | -1.2 | -0.50 | 238.5 | 240.05 | 236.6 | 1399 |
| 1719606420 | 237.9 | 0 | 0.00 | 237.35 | 240.25 | 237 | 344 |
| 1719520020 | 237.9 | 0.4 | 0.17 | 237.45 | 238.95 | 237.45 | 296 |
| 1719433620 | 237.5 | -1.65 | -0.69 | 241.45 | 241.45 | 237.35 | 424 |
| 1719347160 | 239.15 | -2.05 | -0.85 | 239.25 | 240.3 | 238.5 | 175 |
| 1719260820 | 241.2 | 3.15 | 1.32 | 239.05 | 241.35 | 237.2 | 501 |
| 1719001620 | 238.05 | -2.9 | -1.20 | 241.1 | 242.5 | 237.35 | 1045 |
| 1718915160 | 240.95 | 1.45 | 0.61 | 240.75 | 241.7 | 240.55 | 762 |
| 1718828820 | 239.5 | -3 | -1.24 | 241.2 | 241.7 | 239.25 | 376 |
| 1718742360 | 242.5 | 0.95 | 0.39 | 240.15 | 242.5 | 240.15 | 496 |
| 1718656020 | 241.55 | -0.7 | -0.29 | 243.3 | 243.35 | 238.6 | 1057 |
| 1718396820 | 242.25 | -2.5 | -1.02 | 244.75 | 246.6 | 240.9 | 972 |
| 1718310420 | 244.75 | -6.75 | -2.68 | 250.1 | 250.25 | 244.75 | 549 |
| 1718224020 | 251.5 | 2.5 | 1.00 | 248.75 | 251.5 | 248.05 | 195 |
| 1718137620 | 249 | -2 | -0.80 | 250.55 | 251.95 | 249 | 752 |
| 1718051220 | 251 | -1.55 | -0.61 | 250.6 | 251.45 | 249.85 | 918 |
| 1717792020 | 252.55 | -0.5 | -0.20 | 252.8 | 253.5 | 251 | 995 |
| 1717705620 | 253.05 | -0.35 | -0.14 | 253.4 | 255.75 | 253.05 | 668 |
| 1717619220 | 253.4 | 1.3 | 0.52 | 252.45 | 254.85 | 252.35 | 948 |
| 1717532820 | 252.1 | -1.95 | -0.77 | 253.9 | 253.9 | 250.25 | 741 |
| 1717446420 | 254.05 | 3.55 | 1.42 | 254.3 | 254.7 | 252.3 | 1887 |
| 1717187220 | 250.5 | -0.6 | -0.24 | 251.2 | 251.4 | 250.15 | 938 |
| 1717100820 | 251.1 | 1.15 | 0.46 | 250 | 251.8 | 250 | 133 |
| 1717014420 | 249.95 | -4.05 | -1.59 | 253.15 | 253.2 | 249.95 | 417 |
| 1716928020 | 254 | -2.4 | -0.94 | 256.14999 | 258.35 | 254 | 1178 |
| 1716841560 | 256.39999 | 0.4 | 0.16 | 254.25 | 256.39999 | 253.95 | 252 |
| 1716582420 | 256 | -0.1 | -0.04 | 253.8 | 256 | 253 | 284 |
| 1716496020 | 256.1 | 0.6 | 0.23 | 255 | 257.89999 | 255 | 302 |
| 1716409620 | 255.5 | -1.2 | -0.47 | 254.7 | 255.5 | 254.15 | 1062 |
| 1716323160 | 256.7 | -1.25 | -0.48 | 258.6 | 258.6 | 254.45 | 986 |
| 1716236760 | 257.95 | 0.65 | 0.25 | 258.3 | 260.2 | 257.95 | 178 |
| 1715977620 | 257.3 | -0.65 | -0.25 | 257.95 | 258.1 | 257.3 | 424 |
| 1715891220 | 257.95 | 0.95 | 0.37 | 258.89999 | 259.75 | 257.95 | 1834 |
| 1715804820 | 257 | 0.45 | 0.18 | 255.75 | 259 | 255.45 | 565 |
| 1715718420 | 256.55 | 5.45 | 2.17 | 254.2 | 256.55 | 253.6 | 5530 |
| 1715631960 | 251.1 | 0.1 | 0.04 | 251.7 | 252.35 | 251 | 995 |
| 1715372820 | 251 | -0.45 | -0.18 | 251.55 | 253 | 250.95 | 710 |
| 1715286420 | 251.45 | 0.8 | 0.32 | 250.35 | 251.45 | 250.35 | 254 |
| 1715200020 | 250.65 | 1.75 | 0.70 | 249.1 | 252.2 | 249.1 | 567 |
| 1715113620 | 248.9 | -1.15 | -0.46 | 250.05 | 252 | 248.9 | 218 |
| 1715027220 | 250.05 | 2 | 0.81 | 248.35 | 250.85 | 248.25 | 1515 |
| 1714768020 | 248.05 | -1.05 | -0.42 | 247.9 | 249.2 | 247.8 | 259 |
| 1714681560 | 249.1 | 0.8 | 0.32 | 249.55 | 249.55 | 246.85 | 883 |
| 1714508820 | 248.3 | 1.1 | 0.44 | 247.05 | 248.8 | 247.05 | 100 |
| 1714422420 | 247.2 | 0.9 | 0.37 | 247.3 | 247.7 | 246.7 | 1068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
