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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.33	37.47	37.47	37.47	37.24	1,716
February 19, 2026	37.24	37.23	37.23	37.37	37.08	2,651
February 18, 2026	37.63	37.45	37.45	37.63	37.09	3,737
February 17, 2026	37.14	37.57	37.57	37.57	37.05	3,021
February 16, 2026	37.1	37.22	37.22	37.22	36.99	2,742
February 13, 2026	36.76	37.16	37.16	37.16	36.76	3,344
February 12, 2026	37.23	37.07	37.07	37.31	37.07	2,253
February 11, 2026	37.26	37.17	37.17	37.26	37.04	4,107
February 10, 2026	37.17	37.36	37.36	37.36	37.09	3,823
February 09, 2026	36.81	37.28	37.28	37.28	36.81	1,622
February 06, 2026	36.31	36.76	36.76	36.76	36.31	1,724
February 05, 2026	36.67	36.45	36.45	36.67	36.27	8,090
February 04, 2026	36.63	36.99	36.99	37.31	36.63	4,473
February 03, 2026	36.9	36.91	36.91	37.09	36.77	2,722
February 02, 2026	36	36.88	36.88	36.88	36	6,693
January 30, 2026	36.48	36.74	36.74	36.81	36.48	3,506
January 29, 2026	36.94	36.62	36.62	36.94	36.59	2,723
January 28, 2026	36.84	36.86	36.86	36.92	36.8	2,691
January 27, 2026	36.87	37	37	37	36.62	3,035
January 26, 2026	36.05	36.65	36.65	36.65	36.05	1,533
January 23, 2026	36.24	36.02	36.02	36.34	35.89	4,306
January 22, 2026	35.88	36.28	36.28	36.28	35.88	11,010
January 21, 2026	35	35.34	35.34	35.34	34.99	1,610
January 20, 2026	35.25	35.07	35.07	35.25	34.81	1,633
January 19, 2026	35.38	35.47	35.47	35.49	35.38	2,435
January 16, 2026	35.7	35.76	35.76	35.9	35.7	5,671
January 15, 2026	35.77	35.99	35.99	35.99	35.77	3,945
January 14, 2026	35.74	35.82	35.82	35.89	35.58	5,053
January 13, 2026	35.93	35.82	35.82	35.93	35.68	3,101
January 12, 2026	35.9	35.9	35.9	35.9	35.74	1,930
January 09, 2026	35.97	36.08	36.08	36.08	35.95	2,705
January 08, 2026	35.7	35.82	35.82	35.82	35.58	2,000
January 07, 2026	35.53	35.59	35.59	35.59	35.42	2,902
January 06, 2026	35.43	35.47	35.47	35.6	35.3	8,200
January 05, 2026	35.47	35.46	35.46	35.47	34.99	8,200
January 02, 2026	34.78	35.21	35.21	35.21	34.78	5,931
December 30, 2025	34.38	34.66	34.66	34.66	34.38	1,188
December 29, 2025	34.27	34.33	34.33	34.65	34.27	1,997
December 23, 2025	34.19	34.17	34.17	34.29	34.17	1,317
December 22, 2025	34.44	34.2	34.2	34.44	34.04	1,390
December 19, 2025	34.37	34.45	34.45	34.51	34.29	5,134
December 18, 2025	34.12	34.46	34.46	34.53	34.12	2,829
December 17, 2025	34.14	34.24	34.24	34.34	34.14	1,566
December 16, 2025	34.12	34.22	34.22	34.39	34.12	308
December 15, 2025	33.9	34.13	34.13	34.19	33.9	2,702
December 12, 2025	33.99	33.82	33.82	34.02	33.82	474
December 11, 2025	33.5	33.67	33.67	33.79	33.5	3,649
December 10, 2025	33.28	33.44	33.44	33.44	33.26	919
December 09, 2025	33.3	33.42	33.4	33.42	33.29	919
December 08, 2025	33.66	33.55	33.53	33.67	33.53	1,367
December 05, 2025	33.65	33.56	33.56	33.72	33.56	3,734
December 04, 2025	33.4	33.61	33.61	33.61	33.35	2,633
December 03, 2025	33.42	33.38	33.38	33.47	33.3	2,561
December 02, 2025	33.42	33.31	33.31	33.42	33.29	3,484
December 01, 2025	33.17	33.29	33.29	33.31	33.17	3,370
November 28, 2025	33.27	33.36	33.36	33.36	33.19	4,052
November 27, 2025	33.16	33.25	33.25	33.25	33.07	1,044
November 26, 2025	32.71	32.95	32.95	32.95	32.46	1,071
November 25, 2025	32.24	32.53	32.53	32.53	32.04	537
November 24, 2025	32.17	32.21	32.21	32.21	32.03	1,700

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