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

58.08

+0.22(+0.38%)

Updated at December 05 01:13PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.81	57.86	57.86	57.92	57.8	49,430
December 03, 2025	57.8	57.6	57.6	57.85	57.46	65,631
December 02, 2025	57.35	57.54	57.54	57.7	57.34	69,663
December 01, 2025	57.07	57.29	57.29	57.29	56.83	37,922
November 28, 2025	57.13	57.31	57.31	57.34	57.06	8,284
November 27, 2025	57.04	57.14	57.14	57.2	57.04	11,843
November 26, 2025	56.75	57.18	57.18	57.18	56.56	17,913
November 25, 2025	55.99	56.35	56.35	56.38	55.7	28,720
November 24, 2025	56.04	55.88	55.88	56.12	55.7	76,398
November 21, 2025	55.39	55.73	55.73	55.88	55.39	32,261
November 20, 2025	56.61	56.2	56.2	56.77	56.2	92,017
November 19, 2025	55.86	55.92	55.92	56.34	55.65	86,908
November 18, 2025	56.2	55.89	55.89	56.3	55.64	21,368
November 17, 2025	57.52	56.96	56.96	57.53	56.84	26,919
November 14, 2025	57.63	57.45	57.45	57.63	56.9	63,652
November 13, 2025	58.62	57.95	57.95	58.7	57.95	15,105
November 12, 2025	58.07	58.45	58.45	58.52	58.07	117,625
November 11, 2025	57.41	57.81	57.81	57.81	57.36	21,522
November 10, 2025	56.99	57.18	57.18	57.3	56.88	12,001
November 07, 2025	56.85	56.17	56.17	56.87	56.11	38,399
November 06, 2025	57.06	56.62	56.62	57.2	56.62	25,407
November 05, 2025	56.62	57.24	57.24	57.26	56.62	43,572
November 04, 2025	56.57	57.14	57.14	57.14	56.31	76,198
November 03, 2025	57.11	57.3	57.3	57.55	57.11	82,906
October 31, 2025	57.48	57.18	57.18	57.48	57.12	14,433
October 30, 2025	57.59	57.52	57.52	57.59	57.26	8,516
October 29, 2025	57.55	57.57	57.57	57.84	57.51	17,083
October 28, 2025	57.45	57.57	57.57	57.64	57.45	37,827
October 27, 2025	57.49	57.61	57.61	57.63	57.41	25,151
October 24, 2025	57.41	57.24	57.24	57.41	57.02	24,836
October 23, 2025	57.04	57.18	57.18	57.23	56.92	31,397
October 22, 2025	57.1	56.89	56.89	57.32	56.88	8,283
October 21, 2025	57.3	57.4	57.4	57.47	57.27	26,204
October 20, 2025	56.99	57.36	57.36	57.41	56.93	54,084
October 17, 2025	56.17	56.59	56.59	56.8	56.09	23,285
October 16, 2025	56.63	57.06	57.06	57.06	56.51	19,999
October 15, 2025	56.68	56.55	56.55	56.88	56.55	54,105
October 14, 2025	55.66	56.07	56.07	56.07	55.53	9,391
October 13, 2025	56.12	56.2	56.2	56.4	55.99	38,196
October 10, 2025	56.9	55.8	55.8	56.9	55.8	33,848
October 09, 2025	57.11	56.76	56.76	57.11	56.76	14,447
October 08, 2025	56.59	57.01	57.01	57.07	56.59	20,921
October 07, 2025	56.74	56.64	56.64	56.91	56.61	20,555
October 06, 2025	56.91	56.77	56.77	56.95	56.63	49,891
October 03, 2025	57.14	57.03	57.03	57.15	56.97	1,368
October 02, 2025	56.91	56.99	56.99	57.15	56.91	13,590
October 01, 2025	55.61	56.34	56.34	56.34	55.6	52,187
September 30, 2025	55.45	55.7	55.7	55.72	55.34	15,226
September 29, 2025	55.6	55.56	55.56	55.65	55.45	13,076
September 26, 2025	55.16	55.47	55.47	55.47	55.09	9,332
September 25, 2025	54.91	54.88	54.88	54.99	54.61	96,989
September 24, 2025	55.11	55.07	55.07	55.18	54.95	13,728
September 23, 2025	54.92	55.19	55.19	55.24	54.92	7,283
September 22, 2025	54.99	54.82	54.82	54.99	54.68	35,493
September 19, 2025	55.03	55	55	55.19	54.94	59,096
September 18, 2025	54.45	55.02	55.02	55.05	54.45	15,928
September 17, 2025	54.29	54.1	54.1	54.29	54	34,426
September 16, 2025	54.77	54.13	54.13	54.83	54.13	14,335
September 15, 2025	54.58	54.82	54.82	54.82	54.56	16,218
September 12, 2025	54.32	54.31	54.31	54.32	53.99	22,232