Deka More Historical Data - D6RS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
Deka International Holding Ltd (D6RS)
Deka International Holding Ltd (D6RS) Historical

D6RS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 01 2024	17.476	0.24	1.38%	17.342	17.476	17.342	1,638
Oct 31 2024	17.238	-0.48	-2.70%	17.31	17.31	17.238	454
Oct 30 2024	17.716	0.00	0.00%	17.716	17.716	17.716	0
Oct 29 2024	17.716	-0.02	-0.11%	17.846	17.846	17.716	764
Oct 28 2024	17.736	0.02	0.14%	17.722	17.736	17.722	151
Oct 25 2024	17.712	-0.06	-0.34%	17.712	17.712	17.712	225
Oct 24 2024	17.772	0.07	0.38%	17.77	17.772	17.77	101
Oct 23 2024	17.704	-0.06	-0.32%	17.70	17.704	17.70	73
Oct 22 2024	17.76	-0.10	-0.55%	17.718	17.76	17.718	141
Oct 21 2024	17.858	-0.05	-0.26%	17.862	17.93	17.858	764
Oct 18 2024	17.904	-0.02	-0.10%	17.872	17.93	17.872	236
Oct 17 2024	17.922	0.18	1.03%	17.816	17.922	17.816	1,044
Oct 16 2024	17.74	-0.06	-0.34%	17.766	17.766	17.672	121
Oct 15 2024	17.80	0.01	0.03%	17.978	17.978	17.80	237
Oct 14 2024	17.794	-0.05	-0.30%	17.858	17.858	17.792	2,604
Oct 11 2024	17.848	0.32	1.80%	17.848	17.848	17.848	170
Oct 10 2024	17.532	0.00	0.00%	17.532	17.532	17.532	0
Oct 09 2024	17.532	0.00	0.00%	17.532	17.532	17.532	0
Oct 08 2024	17.532	-0.14	-0.77%	17.58	17.58	17.532	8
Oct 07 2024	17.668	0.01	0.06%	17.62	17.732	17.62	1,418
Oct 04 2024	17.658	0.02	0.10%	17.536	17.658	17.536	167
Oct 03 2024	17.64	-0.19	-1.09%	17.64	17.64	17.64	100
Oct 02 2024	17.834	0.07	0.41%	17.834	17.834	17.834	3
Oct 01 2024	17.762	-0.20	-1.09%	17.902	17.942	17.762	1,097
Sep 30 2024	17.958	-0.09	-0.51%	17.958	17.958	17.958	150
Sep 27 2024	18.05	0.12	0.69%	17.958	18.05	17.958	883
Sep 26 2024	17.926	0.36	2.07%	17.726	17.928	17.726	3,389
Sep 25 2024	17.562	-0.03	-0.19%	17.45	17.596	17.45	1,716
Sep 24 2024	17.596	0.13	0.77%	17.502	17.596	17.502	172
Sep 23 2024	17.462	-0.04	-0.24%	17.462	17.462	17.462	3
Sep 20 2024	17.504	-0.10	-0.59%	17.504	17.504	17.504	536
Sep 19 2024	17.608	0.25	1.46%	17.608	17.608	17.608	50
Sep 18 2024	17.354	-0.15	-0.83%	17.354	17.354	17.354	50
Sep 17 2024	17.50	0.18	1.05%	17.398	17.50	17.398	515
Sep 16 2024	17.318	0.02	0.09%	17.244	17.354	17.244	276
Sep 13 2024	17.302	0.00	0.00%	17.302	17.302	17.302	0
Sep 12 2024	17.302	0.21	1.20%	17.302	17.302	17.302	1
Sep 11 2024	17.096	0.01	0.05%	17.158	17.158	17.096	707
Sep 10 2024	17.088	-0.20	-1.18%	17.22	17.22	17.088	14
Sep 09 2024	17.292	-0.04	-0.25%	17.248	17.292	17.248	6
Sep 06 2024	17.336	-0.04	-0.25%	17.284	17.336	17.284	10
Sep 05 2024	17.38	-0.19	-1.08%	17.366	17.392	17.366	6,839
Sep 04 2024	17.57	0.00	0.00%	17.57	17.57	17.57	0
Sep 03 2024	17.57	-0.06	-0.36%	17.73	17.73	17.57	241
Sep 02 2024	17.634	-0.03	-0.15%	17.56	17.644	17.56	1,137
Aug 30 2024	17.66	0.05	0.30%	17.66	17.66	17.66	80
Aug 29 2024	17.608	0.07	0.40%	17.60	17.608	17.60	201
Aug 28 2024	17.538	0.14	0.79%	17.538	17.538	17.538	4
Aug 27 2024	17.40	0.00	0.00%	17.40	17.40	17.40	0
Aug 26 2024	17.40	0.00	0.00%	17.40	17.40	17.40	76
Aug 23 2024	17.40	0.10	0.59%	17.40	17.40	17.40	3
Aug 22 2024	17.298	0.00	0.00%	17.298	17.298	17.298	0
Aug 21 2024	17.298	0.03	0.17%	17.298	17.298	17.298	1
Aug 20 2024	17.268	0.13	0.75%	17.294	17.294	17.268	734
Aug 19 2024	17.14	0.25	1.46%	17.14	17.14	17.14	1
Aug 16 2024	16.894	0.00	0.00%	16.894	16.894	16.894	0
Aug 15 2024	16.894	0.06	0.37%	16.938	16.938	16.894	248
Aug 14 2024	16.832	0.08	0.49%	16.894	16.894	16.832	180
Aug 13 2024	16.75	0.14	0.83%	16.676	16.82	16.676	237
Aug 12 2024	16.612	0.00	0.01%	16.69	16.69	16.612	53
Aug 09 2024	16.61	0.02	0.13%	16.592	16.65	16.592	370
Aug 08 2024	16.588	0.02	0.10%	16.51	16.588	16.51	102
Aug 07 2024	16.572	0.21	1.27%	16.454	16.59	16.408	148
Aug 06 2024	16.364	0.26	1.64%	16.376	16.376	16.25	213

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions