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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.16	39.91	39.91	40.24	39.63	3,434
November 20, 2025	41.63	41.18	41.18	41.68	41.18	3,401
November 19, 2025	40.72	40.46	40.46	41	40.46	6,818
November 18, 2025	41.03	40.7	40.7	41.28	40.66	3,332
November 17, 2025	42.42	41.79	41.79	42.5	41.79	3,765
November 14, 2025	42.04	42.17	42.17	42.17	41.53	1,691
November 13, 2025	42.99	42.27	42.27	43.24	42.27	2,101
November 12, 2025	42.79	42.81	42.81	42.99	42.71	3,454
November 11, 2025	42.1	42.73	42.73	42.74	42.1	3,966
November 10, 2025	42.43	42.3	42.3	42.58	42.3	2,556
November 07, 2025	42	41.52	41.52	42.01	41.52	4,570
November 06, 2025	42.51	41.75	41.75	42.6	41.72	5,492
November 05, 2025	42.4	42.7	42.7	42.76	42.26	1,190
November 04, 2025	42.93	42.9	42.9	43.09	42.64	5,430
November 03, 2025	43.54	43.56	43.56	43.84	43.54	3,555
October 31, 2025	43.61	43.55	43.55	43.78	43.52	1,819
October 30, 2025	43.57	43.52	43.52	43.57	43.47	2,087
October 29, 2025	43.91	43.79	43.79	44.07	43.79	2,010
October 28, 2025	43.74	43.85	43.85	43.98	43.74	4,038
October 27, 2025	44.34	43.99	43.99	44.34	43.91	2,198
October 24, 2025	43.97	44.18	44.18	44.18	43.97	847
October 23, 2025	43.63	43.44	43.44	43.63	43.18	3,290
October 22, 2025	43.41	43.02	43.02	43.75	43.02	1,340
October 21, 2025	43.27	43.42	43.42	43.44	43.19	712
October 20, 2025	42.91	43.23	43.23	43.23	42.91	3,070
October 17, 2025	42.27	42.35	42.35	42.7	41.92	3,498
October 16, 2025	42.98	43.34	43.34	43.34	42.98	1,713
October 15, 2025	43.59	43.29	43.29	43.59	43.29	2,340
October 14, 2025	43.23	43.27	43.27	43.27	42.91	4,523
October 13, 2025	43.95	43.97	43.97	43.97	43.75	8,445
October 10, 2025	45.15	43.69	43.69	45.15	43.69	1,817
October 09, 2025	45.82	45.11	45.11	45.82	45.11	3,401
October 08, 2025	45.43	45.89	45.89	45.94	45.43	2,801
October 07, 2025	45.64	45.59	45.59	45.93	45.59	7,018
October 06, 2025	45.74	46.02	46.02	46.42	45.66	9,139
October 03, 2025	45.87	45.76	45.76	45.87	45.63	2,359
October 02, 2025	45.33	45.65	45.65	45.73	45.33	1,391
October 01, 2025	44.21	44.47	44.47	44.47	44.19	4,718
September 30, 2025	44.4	44.49	44.49	44.49	44.15	2,602
September 29, 2025	43.82	44.42	44.42	44.46	43.82	2,580
September 26, 2025	43.77	43.54	43.54	43.77	43.26	2,201
September 25, 2025	44.28	43.81	43.81	44.3	43.74	2,542
September 24, 2025	44.39	44.55	44.55	44.58	44.32	3,158
September 23, 2025	44.25	44.25	44.25	44.55	44.22	21,003
September 22, 2025	43.91	44.22	44.22	44.22	43.79	40,758
September 19, 2025	43.95	43.61	43.61	43.95	43.53	3,127
September 18, 2025	42.97	44.02	44.02	44.02	42.97	4,160
September 17, 2025	42.74	42.69	42.69	42.74	42.52	2,123
September 16, 2025	43.47	42.77	42.77	43.47	42.77	1,878
September 15, 2025	42.57	43.1	43.1	43.1	42.57	3,906
September 12, 2025	42.57	42.3	42.3	42.57	42.23	4,935

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