Deka STOXX Europe Strong Value 20 UCITS ETF - EL4D.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.84	32.76	32.76	32.86	32.59	26,772
September 04, 2025	32.52	32.47	32.47	32.67	32.47	715
September 03, 2025	32.61	32.68	32.68	32.72	32.61	11,156
September 02, 2025	33.23	32.3	32.3	33.23	32.3	6,738
September 01, 2025	33.13	33.32	33.32	33.32	33.06	5,036
August 29, 2025	33.17	33.12	33.12	33.17	32.9	5,416
August 28, 2025	33.58	33.29	33.29	33.58	33.23	6,973
August 27, 2025	33.97	33.34	33.34	33.97	33.24	5,158
August 26, 2025	33.99	33.88	33.88	33.99	33.83	5,980
August 25, 2025	34.42	34.35	34.35	34.53	34.31	6,495
August 22, 2025	33.85	34.49	34.49	34.49	33.85	4,389
August 21, 2025	33.84	33.93	33.93	33.93	33.7	3,590
August 20, 2025	33.95	33.99	33.99	34	33.84	11,701
August 19, 2025	33.84	34.24	34.24	34.24	33.84	7,001
August 18, 2025	33.62	33.78	33.78	33.78	33.57	3,514
August 15, 2025	33.81	33.73	33.73	33.86	33.63	7,466
August 14, 2025	33.49	33.68	33.68	33.68	33.49	3,383
August 13, 2025	33.42	33.44	33.44	33.53	33.42	9,309
August 12, 2025	33.24	33.45	33.45	33.45	33.1	4,248
August 11, 2025	33.35	33.2	33.2	33.35	33.07	9,062
August 08, 2025	32.88	33.38	33.38	33.38	32.88	5,232
August 07, 2025	32.53	32.95	32.95	32.95	32.46	7,072
August 06, 2025	32.42	32.43	32.43	32.45	32.35	3,204
August 05, 2025	32.33	32.27	32.27	32.37	32.25	4,969
August 04, 2025	31.95	32.33	32.33	32.33	31.95	17,005
August 01, 2025	32.21	31.77	31.77	32.21	31.61	4,887
July 31, 2025	32.28	32.41	32.41	32.41	32.15	5,718
July 30, 2025	32.33	32.36	32.36	32.36	32.33	1,288
July 29, 2025	32.45	32.41	32.41	32.57	32.41	3,700
July 28, 2025	32.88	32.49	32.49	32.88	32.39	2,379
July 25, 2025	32.21	32.46	32.46	32.46	32.13	4,650
July 24, 2025	32.53	32.58	32.58	32.58	32.43	2,371
July 23, 2025	32.11	32.31	32.31	32.34	32.11	2,375
July 22, 2025	31.71	31.73	31.73	31.73	31.47	1,749
July 21, 2025	31.54	31.76	31.76	31.78	31.54	6,143
July 18, 2025	31.42	31.51	31.51	31.66	31.42	7,508
July 17, 2025	31.3	31.49	31.49	31.49	31.24	1,259
July 16, 2025	31.2	31.04	31.04	31.24	31.04	3,747
July 15, 2025	31.59	31.36	31.36	31.7	31.36	6,913
July 14, 2025	31.23	31.55	31.55	31.55	31.23	5,470
July 11, 2025	31.69	31.53	31.53	31.69	31.49	5,147
July 10, 2025	31.47	31.89	31.89	31.89	31.47	12,611
July 09, 2025	31.08	31.43	31.43	31.43	31.08	5,674
July 08, 2025	30.79	31.18	31.18	31.18	30.79	8,329
July 07, 2025	30.47	30.83	30.83	30.83	30.47	8,058
July 04, 2025	30.7	30.58	30.58	30.7	30.45	4,105
July 03, 2025	30.92	30.93	30.93	30.99	30.79	4,707
July 02, 2025	30.62	30.89	30.89	30.89	30.62	4,195
July 01, 2025	30.51	30.49	30.49	30.51	30.37	4,392
June 30, 2025	30.35	30.36	30.36	30.46	30.28	1,986
June 27, 2025	30.3	30.31	30.31	30.35	30.06	10,320
June 26, 2025	29.91	30.23	30.23	30.23	29.91	1,834
June 25, 2025	30.09	29.76	29.76	30.09	29.64	2,180
June 24, 2025	29.99	30.08	30.08	30.08	29.94	2,983
June 23, 2025	29	28.95	28.95	29.16	28.95	7,890
June 20, 2025	29.27	29.31	29.31	29.44	29.27	2,367
June 19, 2025	29.42	29.13	29.13	29.42	29.11	289
June 18, 2025	29.76	29.75	29.75	29.76	29.45	922
June 17, 2025	29.91	29.81	29.81	29.91	29.81	1,281
June 16, 2025	29.97	30.27	30.27	30.27	29.97	1,436

Deka STOXX Europe Strong Value 20 UCITS ETF (EL4D.DE) XETRA