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

54.18

+0.3(+0.56%)

Updated at September 08 03:43PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202554.353.8853.8854.3353.7242,331
September 04, 202553.9154.1354.1354.1353.8636,376
September 03, 202553.9553.9253.9254.0253.7519,877
September 02, 202554.3453.5653.5654.3453.5626,616
September 01, 202554.3554.3554.3554.4354.2938,191
August 29, 202554.5454.1754.1754.6154.1747,839
August 28, 202554.8654.6454.6454.8654.5415,127
August 27, 202554.6354.6554.6554.6554.439,071
August 26, 202554.6854.5454.5454.7654.4918,539
August 25, 202555.3855.155.155.4355.131,296
August 22, 202555.2655.6155.6155.6855.2622,535
August 21, 202555.3655.3455.3455.3655.215,929
August 20, 202555.2355.4455.4455.5555.2321,256
August 19, 202555.1955.5455.5455.5655.195,844
August 18, 202555.0755.0455.0455.0754.8114,536
August 15, 202555.3255.2555.2555.3855.2152,644
August 14, 202554.5755.0855.0855.0854.5620,506
August 13, 202554.3154.5954.5954.654.3110,739
August 12, 202554.1654.0754.0754.1653.8212,551
August 11, 202554.31545454.3153.9721,600
August 08, 202554.0554.1454.1454.3453.9826,361
August 07, 202553.4654.0454.0454.253.4425,418
August 06, 202553.453.3353.3353.4253.2215,473
August 05, 202553.3153.1753.1753.3653.0220,651
August 04, 202552.5353.153.153.152.5356,781
August 01, 202553.2552.3252.3253.3152.2760,637
July 31, 202554.7453.953.954.853.923,261
July 30, 202554.3954.6154.6154.754.3533,129
July 29, 202554.2354.4654.4654.754.2328,282
July 28, 202554.8254.0154.0154.8253.9934,340
July 25, 202553.8454.1854.1854.2453.828,660
July 24, 202554.4554.1854.1854.4854.066,670
July 23, 20255454.0754.0754.353.9325,442
July 22, 202553.9153.5353.5353.9153.4213,345
July 21, 202554.1954.0554.0554.1953.889,234
July 18, 202554.5654.1854.1854.6554.1414,758
July 17, 202554.0954.3954.3954.39545,089
July 16, 202553.8153.5553.5554.0853.5529,114
July 15, 202554.4954.1354.1354.5454.1123,449
July 14, 20255454.354.354.353.9834,502
July 11, 202554.7554.4354.4354.7554.2716,388
July 10, 202555.22555555.245517,663
July 09, 202554.4855.0955.0955.0954.4445,779
July 08, 202554.0154.3454.3454.3453.9513,991
July 07, 202553.5453.9953.9953.9953.4817,631
July 04, 202553.7353.4553.4553.7353.3229,988
July 03, 202553.953.9753.9753.9753.5544,652
July 02, 202553.753.7453.7453.7653.432,549
July 01, 202553.6753.3653.3653.6753.3230,296
June 30, 202553.9353.6153.6153.9353.6112,575
June 27, 202553.3953.8253.8253.8253.3912,216
June 26, 202553.2452.9852.9853.2452.837,292
June 25, 202553.653.0653.0653.653.0615,902
June 24, 202553.7353.5253.5253.7353.3929,469
June 23, 202552.6152.7452.7452.9852.4720,077
June 20, 202552.8152.9252.9253.2352.7926,538
June 19, 202552.8952.4952.4952.952.4936,978
June 18, 202553.4553.253.253.4653.0623,286
June 17, 202553.453.3953.3953.4753.1917,095
June 16, 202553.5953.8953.8953.9153.5922,165