Deka EURO STOXX 50 UCITS ETF - EL4B.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.3	53.88	53.88	54.33	53.72	42,331
September 04, 2025	53.91	54.13	54.13	54.13	53.86	36,376
September 03, 2025	53.95	53.92	53.92	54.02	53.75	19,877
September 02, 2025	54.34	53.56	53.56	54.34	53.56	26,616
September 01, 2025	54.35	54.35	54.35	54.43	54.29	38,191
August 29, 2025	54.54	54.17	54.17	54.61	54.17	47,839
August 28, 2025	54.86	54.64	54.64	54.86	54.54	15,127
August 27, 2025	54.63	54.65	54.65	54.65	54.43	9,071
August 26, 2025	54.68	54.54	54.54	54.76	54.49	18,539
August 25, 2025	55.38	55.1	55.1	55.43	55.1	31,296
August 22, 2025	55.26	55.61	55.61	55.68	55.26	22,535
August 21, 2025	55.36	55.34	55.34	55.36	55.2	15,929
August 20, 2025	55.23	55.44	55.44	55.55	55.23	21,256
August 19, 2025	55.19	55.54	55.54	55.56	55.19	5,844
August 18, 2025	55.07	55.04	55.04	55.07	54.81	14,536
August 15, 2025	55.32	55.25	55.25	55.38	55.21	52,644
August 14, 2025	54.57	55.08	55.08	55.08	54.56	20,506
August 13, 2025	54.31	54.59	54.59	54.6	54.31	10,739
August 12, 2025	54.16	54.07	54.07	54.16	53.82	12,551
August 11, 2025	54.31	54	54	54.31	53.97	21,600
August 08, 2025	54.05	54.14	54.14	54.34	53.98	26,361
August 07, 2025	53.46	54.04	54.04	54.2	53.44	25,418
August 06, 2025	53.4	53.33	53.33	53.42	53.22	15,473
August 05, 2025	53.31	53.17	53.17	53.36	53.02	20,651
August 04, 2025	52.53	53.1	53.1	53.1	52.53	56,781
August 01, 2025	53.25	52.32	52.32	53.31	52.27	60,637
July 31, 2025	54.74	53.9	53.9	54.8	53.9	23,261
July 30, 2025	54.39	54.61	54.61	54.7	54.35	33,129
July 29, 2025	54.23	54.46	54.46	54.7	54.23	28,282
July 28, 2025	54.82	54.01	54.01	54.82	53.99	34,340
July 25, 2025	53.84	54.18	54.18	54.24	53.82	8,660
July 24, 2025	54.45	54.18	54.18	54.48	54.06	6,670
July 23, 2025	54	54.07	54.07	54.3	53.93	25,442
July 22, 2025	53.91	53.53	53.53	53.91	53.42	13,345
July 21, 2025	54.19	54.05	54.05	54.19	53.88	9,234
July 18, 2025	54.56	54.18	54.18	54.65	54.14	14,758
July 17, 2025	54.09	54.39	54.39	54.39	54	5,089
July 16, 2025	53.81	53.55	53.55	54.08	53.55	29,114
July 15, 2025	54.49	54.13	54.13	54.54	54.11	23,449
July 14, 2025	54	54.3	54.3	54.3	53.98	34,502
July 11, 2025	54.75	54.43	54.43	54.75	54.27	16,388
July 10, 2025	55.22	55	55	55.24	55	17,663
July 09, 2025	54.48	55.09	55.09	55.09	54.44	45,779
July 08, 2025	54.01	54.34	54.34	54.34	53.95	13,991
July 07, 2025	53.54	53.99	53.99	53.99	53.48	17,631
July 04, 2025	53.73	53.45	53.45	53.73	53.32	29,988
July 03, 2025	53.9	53.97	53.97	53.97	53.55	44,652
July 02, 2025	53.7	53.74	53.74	53.76	53.4	32,549
July 01, 2025	53.67	53.36	53.36	53.67	53.32	30,296
June 30, 2025	53.93	53.61	53.61	53.93	53.61	12,575
June 27, 2025	53.39	53.82	53.82	53.82	53.39	12,216
June 26, 2025	53.24	52.98	52.98	53.24	52.83	7,292
June 25, 2025	53.6	53.06	53.06	53.6	53.06	15,902
June 24, 2025	53.73	53.52	53.52	53.73	53.39	29,469
June 23, 2025	52.61	52.74	52.74	52.98	52.47	20,077
June 20, 2025	52.81	52.92	52.92	53.23	52.79	26,538
June 19, 2025	52.89	52.49	52.49	52.9	52.49	36,978
June 18, 2025	53.45	53.2	53.2	53.46	53.06	23,286
June 17, 2025	53.4	53.39	53.39	53.47	53.19	17,095
June 16, 2025	53.59	53.89	53.89	53.91	53.59	22,165

Deka EURO STOXX 50 UCITS ETF (EL4B.DE) XETRA