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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.35	61.98	61.98	61.98	61.26	40,009
February 19, 2026	61.54	61.2	61.2	61.54	61.07	25,335
February 18, 2026	61.16	61.71	61.71	61.72	61.16	30,560
February 17, 2026	60.42	60.89	60.89	60.89	60.42	44,207
February 16, 2026	60.67	60.45	60.45	60.79	60.45	26,919
February 13, 2026	60.65	60.52	60.52	60.76	60.27	46,174
February 12, 2026	61.56	60.78	60.78	61.59	60.66	55,754
February 11, 2026	61.11	60.97	60.97	61.26	60.78	44,745
February 10, 2026	61.16	61.1	61.1	61.35	61.1	32,661
February 09, 2026	60.92	61.21	61.21	61.21	60.66	51,069
February 06, 2026	59.76	60.6	60.6	60.6	59.76	52,579
February 05, 2026	60.39	59.87	59.87	60.52	59.55	66,052
February 04, 2026	60.62	60.35	60.35	60.87	60.35	31,061
February 03, 2026	61.13	60.59	60.59	61.26	60.38	30,574
February 02, 2026	59.58	60.7	60.7	60.75	59.55	84,860
January 30, 2026	59.71	60.12	60.12	60.18	59.7	28,190
January 29, 2026	60.07	59.48	59.48	60.29	59.42	15,204
January 28, 2026	60.84	59.93	59.93	60.84	59.93	35,416
January 27, 2026	60.36	60.56	60.56	60.61	60.21	80,863
January 26, 2026	60.09	60.19	60.19	60.25	59.98	20,792
January 23, 2026	59.97	60.09	60.09	60.11	59.81	112,179
January 22, 2026	60.18	60.17	60.17	60.33	60.05	19,078
January 21, 2026	59.41	59.39	59.39	59.59	58.87	23,281
January 20, 2026	59.4	59.52	59.52	59.52	58.95	21,211
January 19, 2026	59.92	59.82	59.82	60.21	59.79	35,337
January 16, 2026	61	60.84	60.84	61	60.64	55,517
January 15, 2026	61	60.99	60.99	61.06	60.81	31,285
January 14, 2026	61.01	60.65	60.65	61.08	60.65	13,029
January 13, 2026	60.84	60.86	60.86	60.93	60.69	10,808
January 12, 2026	60.45	60.74	60.74	60.76	60.35	50,891
January 09, 2026	59.86	60.54	60.54	60.54	59.86	12,202
January 08, 2026	59.67	59.56	59.56	59.81	59.56	9,389
January 07, 2026	59.89	59.79	59.79	59.89	59.68	29,553
January 06, 2026	59.78	59.87	59.87	59.93	59.62	21,052
January 05, 2026	59.46	59.8	59.8	59.8	59.32	46,386
January 02, 2026	58.41	59.03	59.03	59.11	58.4	40,891
December 30, 2025	58.06	58.5	58.5	58.5	58.04	9,829
December 29, 2025	57.98	58.02	58.02	58.1	57.82	32,098
December 23, 2025	57.99	57.91	57.91	58.03	57.85	121,912
December 22, 2025	58.15	57.97	57.97	58.15	57.86	32,449
December 19, 2025	57.93	58.13	58.13	58.15	57.86	32,892
December 18, 2025	57.38	57.87	57.87	57.97	57.38	28,616
December 17, 2025	57.91	57.35	57.35	57.91	57.34	22,694
December 16, 2025	57.86	57.71	57.71	58.07	57.62	19,636
December 15, 2025	57.96	58.03	58.03	58.13	57.94	26,309
December 12, 2025	58.26	57.71	57.71	58.46	57.71	34,187
December 11, 2025	57.48	58.09	58.09	58.1	57.37	18,534
December 10, 2025	57.6	57.6	57.6	57.74	57.46	45,961
December 09, 2025	58.06	57.82	57.68	58.13	57.75	39,536
December 08, 2025	57.8	57.89	57.75	57.95	57.78	19,799
December 05, 2025	57.94	57.9	57.9	58.11	57.9	22,820
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

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