Deka STOXX Europe Strong Growth 20 UCITS ETF - EL4C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.42	47.93	47.93	47.93	47.25	5,772
February 19, 2026	47.42	47.22	47.22	47.42	47.16	3,068
February 18, 2026	46.76	47.65	47.65	47.68	46.76	10,871
February 17, 2026	46.22	46.49	46.49	46.49	45.64	1,925
February 16, 2026	46.34	46.26	46.26	46.34	46.25	3,228
February 13, 2026	45.97	46.19	46.19	46.37	45.8	6,087
February 12, 2026	46.52	45.82	45.82	46.67	45.82	3,095
February 11, 2026	46.57	46.51	46.51	46.94	46.51	1,649
February 10, 2026	46.71	46.69	46.69	47	46.66	11,048
February 09, 2026	46.28	46.61	46.61	46.61	46.02	5,506
February 06, 2026	44.62	45.67	45.67	45.67	44.62	1,060
February 05, 2026	45.01	44.62	44.62	45.04	44.31	7,080
February 04, 2026	45.66	45.02	45.02	45.84	45.02	1,661
February 03, 2026	46.97	45.74	45.74	47	45.66	7,263
February 02, 2026	45.8	46.37	46.37	46.56	45.8	5,500
January 30, 2026	46.41	46.53	46.53	46.84	46.41	6,768
January 29, 2026	47.29	46.61	46.61	47.37	46.61	2,694
January 28, 2026	48.11	47.09	47.09	48.11	47.09	1,960
January 27, 2026	47.7	47.65	47.65	47.73	47.44	5,515
January 26, 2026	47.8	47.4	47.4	47.85	47.33	4,604
January 23, 2026	47.35	47.78	47.78	47.78	47.35	4,182
January 22, 2026	47.72	47.48	47.48	47.91	47.48	2,240
January 21, 2026	47.47	47.33	47.33	47.47	46.93	20,402
January 20, 2026	47.15	47.51	47.51	47.6	46.79	3,446
January 19, 2026	48	47.62	47.62	48.29	47.62	26,698
January 16, 2026	48.09	48.51	48.51	48.51	48.09	4,346
January 15, 2026	47.67	48.13	48.13	48.15	47.45	10,417
January 14, 2026	47.24	46.52	46.52	47.24	46.52	5,982
January 13, 2026	47.19	47.09	47.09	47.37	47.02	5,514
January 12, 2026	47.28	47.29	47.29	47.43	47.1	3,331
January 09, 2026	45.93	46.85	46.85	46.85	45.93	2,734
January 08, 2026	46.37	45.62	45.62	46.37	45.62	5,822
January 07, 2026	45.8	46.25	46.25	46.29	45.8	7,562
January 06, 2026	45.59	45.77	45.77	45.77	45.14	11,959
January 05, 2026	44.86	45.38	45.38	45.45	44.86	5,811
January 02, 2026	43.33	43.73	43.73	43.86	43.12	106,513
December 30, 2025	42.82	43.08	43.08	43.08	42.79	4,870
December 29, 2025	42.58	42.6	42.6	42.74	42.35	9,045
December 23, 2025	42.94	42.74	42.74	42.94	42.66	4,978
December 22, 2025	42.83	42.79	42.79	42.83	42.69	4,899
December 19, 2025	42.62	42.69	42.69	42.74	42.54	2,938
December 18, 2025	41.9	42.72	42.72	42.72	41.83	3,168
December 17, 2025	42.49	41.78	41.78	42.52	41.78	5,300
December 16, 2025	42.09	42.21	42.21	42.22	42.03	3,066
December 15, 2025	42.65	42.72	42.72	42.83	42.58	3,918
December 12, 2025	42.92	42.58	42.58	43.04	42.47	2,799
December 11, 2025	42.77	42.82	42.82	43.11	42.77	2,223
December 10, 2025	42.64	42.91	42.91	42.91	42.62	5,525
December 09, 2025	43.12	42.96	42.9	43.33	42.96	3,050
December 08, 2025	42.71	42.77	42.77	42.99	42.65	12,218
December 05, 2025	42.61	42.56	42.56	42.74	42.56	5,075
December 04, 2025	42.52	42.5	42.5	42.58	42.49	4,452
December 03, 2025	42.24	42.26	42.26	42.29	41.99	7,988
December 02, 2025	41.42	41.77	41.77	41.89	41.42	4,548
December 01, 2025	41.23	41.49	41.49	41.49	41.14	6,084
November 28, 2025	41.6	41.72	41.72	41.73	41.5	4,156
November 27, 2025	41.44	41.63	41.63	41.72	41.44	1,544
November 26, 2025	40.8	41.3	41.3	41.3	40.61	2,355
November 25, 2025	40.19	40.34	40.34	40.4	40.05	5,053
November 24, 2025	40.06	40.12	40.12	40.28	39.98	4,946

Deka STOXX Europe Strong Growth 20 UCITS ETF (EL4C.DE) XETRA