Deka DAX UCITS ETF - EL4A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	213.4	213.45	213.45	213.45	212.9	4,589
August 15, 2025	215.4	213.9	213.9	215.4	213.8	11,568
August 14, 2025	212.65	214.1	214.1	214.15	212.65	21,438
August 13, 2025	212.15	212.3	212.3	212.85	212.15	5,061
August 12, 2025	211.8	211.1	211.1	212	210.3	6,807
August 11, 2025	212.45	211.4	211.4	212.45	211.1	13,196
August 08, 2025	212.05	212.2	212.2	212.95	211.6	7,520
August 07, 2025	210.1	212.45	212.45	213.65	209.95	9,907
August 06, 2025	210.6	210.1	210.1	210.6	209.2	6,320
August 05, 2025	209.9	209.35	209.35	210.6	208.85	7,250
August 04, 2025	206.65	208.7	208.7	208.7	206.55	9,057
August 01, 2025	208.8	205.7	205.7	209	205.3	26,730
July 31, 2025	213.8	211.35	211.35	214.35	211.2	11,338
July 30, 2025	212.2	213.15	213.15	213.35	212.2	7,950
July 29, 2025	211.4	212.7	212.7	213.25	211.4	4,662
July 28, 2025	214.55	210.45	210.45	214.6	210.35	6,160
July 25, 2025	211.6	212.65	212.65	213	211.45	3,450
July 24, 2025	215	213.3	213.3	215.05	213.05	6,612
July 23, 2025	213.2	212.8	212.8	213.25	211.9	19,669
July 22, 2025	212.75	211.15	211.15	212.75	210.1	7,367
July 21, 2025	213.65	213.35	213.35	213.65	212.5	7,420
July 18, 2025	214.8	213.25	213.25	215	213.1	27,096
July 17, 2025	212.85	214	214	214	212.4	19,112
July 16, 2025	210.75	210.75	210.75	212.5	210.5	8,515
July 15, 2025	212.75	211.3	211.3	213.05	211.25	7,147
July 14, 2025	211	212.25	212.25	212.25	210.5	6,669
July 11, 2025	213.9	213	213	213.9	212.35	12,369
July 10, 2025	216.3	214.9	214.9	216.3	214.75	15,316
July 09, 2025	213.35	215.65	215.65	216.05	213.15	9,859
July 08, 2025	211.65	212.7	212.7	212.8	211.4	7,598
July 07, 2025	209.6	211.35	211.35	211.35	209.35	13,351
July 04, 2025	209.65	208.95	208.95	209.65	208.45	11,524
July 03, 2025	209.8	210.2	210.2	210.2	208.95	9,405
July 02, 2025	209.1	208.95	208.95	209.1	207.65	20,295
July 01, 2025	210.6	207.95	207.95	210.6	207.95	23,398
June 30, 2025	211.8	210.1	210.1	211.8	209.7	10,518
June 27, 2025	209.3	211.15	211.15	211.15	209	9,536
June 26, 2025	207.65	207.75	207.75	208.2	206.8	10,364
June 25, 2025	208.05	206.4	206.4	208.15	206.15	11,874
June 24, 2025	208.55	207.75	207.75	209	207.25	16,014
June 23, 2025	203.95	204.4	204.4	205.15	203.65	4,156
June 20, 2025	203.8	205.15	205.15	205.75	203.8	9,176
June 19, 2025	203.65	202.4	202.4	204.05	202.4	3,505
June 18, 2025	205.85	204.9	204.9	206.25	204.3	14,886
June 17, 2025	206.1	205.85	205.85	206.5	204.85	10,742
June 16, 2025	207.35	208.2	208.2	208.2	206.7	8,180
June 13, 2025	206.15	206.6	206.6	206.75	205.45	5,275
June 12, 2025	208.9	208.8	208.8	209.75	207.7	6,802
June 11, 2025	211	210.5	210.5	211.75	210.5	8,061
June 10, 2025	212.55	210.85	210.85	212.55	210.85	4,085
June 09, 2025	213.15	212.3	212.3	213.15	211.9	1,353
June 06, 2025	213.4	213.55	213.55	213.75	212.95	3,426
June 05, 2025	213.45	213.65	213.65	215	212.85	13,609
June 04, 2025	213	213.2	213.2	213.65	212	8,031
June 03, 2025	210.95	211.6	211.6	211.6	209.35	8,741
June 02, 2025	210.25	210.15	210.15	210.45	208.5	14,609
May 30, 2025	210.85	210.85	210.85	212.25	210.6	3,224
May 29, 2025	212.9	210.35	210.35	212.9	210.25	10,571
May 28, 2025	213.05	211.2	211.2	213.4	211.2	3,378
May 27, 2025	211.5	212.9	212.9	213.25	211.1	4,700

Deka DAX UCITS ETF (EL4A.DE) XETRA