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

33.73

+0.115(+0.34%)

Updated at December 05 12:32PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.5	31.72	31.72	31.72	31.45	8,971
November 20, 2025	31.97	31.69	31.69	31.97	31.69	929
November 19, 2025	31.68	31.6	31.6	31.79	31.6	2,515
November 18, 2025	31.56	31.52	31.52	31.65	31.52	3,313
November 17, 2025	32.61	32.23	32.23	32.61	32.16	5,488
November 14, 2025	32.63	32.51	32.51	32.63	32.14	1,764
November 13, 2025	33.17	32.87	32.87	33.19	32.87	1,423
November 12, 2025	32.56	32.97	32.97	32.97	32.56	8,018
November 11, 2025	32.1	32.41	32.41	32.41	32.01	2,354
November 10, 2025	32.03	31.76	31.76	32.03	31.76	4,178
November 07, 2025	31.74	31.51	31.51	31.74	31.37	4,178
November 06, 2025	32.62	31.78	31.78	32.62	31.78	3,422
November 05, 2025	32.53	32.41	32.41	32.53	32.38	3,512
November 04, 2025	32.79	32.69	32.69	32.83	32.68	5,501
November 03, 2025	33.51	33.17	33.17	33.53	33.17	8,312
October 31, 2025	33.55	33.58	33.58	33.58	33.51	2,027
October 30, 2025	33.72	33.53	33.53	33.72	33.39	2,534
October 29, 2025	33.91	33.81	33.81	33.99	33.79	753
October 28, 2025	34.17	33.92	33.92	34.17	33.92	1,041
October 27, 2025	34.58	34.22	34.22	34.58	34.22	862
October 24, 2025	34.41	34.41	34.41	34.41	34.41	964
October 23, 2025	34.44	34.45	34.45	34.45	34.16	3,028
October 22, 2025	34.44	34.47	34.47	34.49	34.39	5,688
October 21, 2025	34.14	34.26	34.26	34.3	34.04	14,861
October 20, 2025	33.88	34.19	34.19	34.19	33.88	3,235
October 17, 2025	34.08	33.85	33.85	34.08	33.78	4,221
October 16, 2025	34.38	34.68	34.68	34.68	34.38	1,162
October 15, 2025	34.38	34.22	34.22	34.39	34.22	1,505
October 14, 2025	34.1	34.17	34.17	34.22	34.02	8,149
October 13, 2025	34.47	34.57	34.57	34.57	34.31	5,784
October 10, 2025	34.77	34.46	34.46	34.88	34.26	8,937
October 09, 2025	34.69	34.9	34.9	34.9	34.69	3,295
October 08, 2025	34.64	34.74	34.74	34.77	34.64	3,295
October 07, 2025	34.95	34.64	34.64	34.95	34.64	3,984
October 06, 2025	34.88	34.94	34.94	34.94	34.58	6,116
October 03, 2025	34.49	34.72	34.72	34.72	34.46	1,164
October 02, 2025	34.55	34.47	34.47	34.67	34.35	17,168
October 01, 2025	33.63	34.27	34.27	34.27	33.63	893
September 30, 2025	33.28	33.53	33.53	33.53	33.2	4,978
September 29, 2025	33.01	33.31	33.31	33.31	33.01	4,978
September 26, 2025	32.98	32.99	32.99	33.05	32.82	3,232
September 25, 2025	33.27	33.24	33.24	33.35	33.21	1,485
September 24, 2025	33.13	33.48	33.48	33.48	33.13	3,251
September 23, 2025	33.21	33.31	33.31	33.39	33.21	6,363
September 22, 2025	32.78	33.02	33.02	33.02	32.73	9,711
September 19, 2025	33.33	33.03	33.03	33.33	32.93	4,557
September 18, 2025	33.22	33.35	33.35	33.36	33.19	5,459
September 17, 2025	32.97	33.21	33.21	33.21	32.93	10,133
September 16, 2025	33.42	33.01	33.01	33.45	32.94	3,799
September 15, 2025	33.43	33.43	33.43	33.58	33.4	3,739
September 12, 2025	33.52	33.34	33.34	33.52	33.23	6,082