Deka STOXX Europe Strong Style Composite 40 UCITS ETF - EL4E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	41.16	41.15	41.15	41.25	41.15	516
December 04, 2025	40.99	40.95	40.95	41.09	40.95	516
December 03, 2025	40.85	40.82	40.82	40.9	40.69	153
December 02, 2025	40.44	40.57	40.57	40.59	40.44	569
December 01, 2025	40.21	40.46	40.46	40.46	40.19	487
November 28, 2025	40.38	40.63	40.63	40.63	40.38	60
November 27, 2025	40.35	40.4	40.4	40.47	40.35	928
November 26, 2025	39.67	40.17	40.17	40.17	39.52	102
November 25, 2025	39.03	39.42	39.42	39.42	39.03	129
November 24, 2025	39.02	39.17	39.17	39.17	38.9	29
November 21, 2025	38.67	38.75	38.75	38.75	38.55	618
November 20, 2025	39.59	39.55	39.55	39.9	39.52	379
November 19, 2025	39.06	39.03	39.03	39.15	39.03	181
November 18, 2025	39.12	39.05	39.05	39.22	39.05	191
November 17, 2025	40.35	39.78	39.78	40.35	39.78	1,245
November 14, 2025	40.42	40.07	40.07	40.42	39.71	1,080
November 13, 2025	41.03	40.5	40.5	41.08	40.5	465
November 12, 2025	40.58	40.9	40.9	40.9	40.58	271
November 11, 2025	39.97	40.31	40.31	40.31	39.97	785
November 10, 2025	39.96	39.85	39.85	40.08	39.85	138
November 07, 2025	39.66	39.16	39.16	39.66	39.16	1,321
November 06, 2025	40.49	39.79	39.79	40.49	39.79	1,507
November 05, 2025	40.33	40.52	40.52	40.52	40.33	1,507
November 04, 2025	40.8	40.62	40.62	40.8	40.58	104
November 03, 2025	41.33	41.37	41.37	41.66	41.33	911
October 31, 2025	41.55	41.64	41.64	41.64	41.55	274
October 30, 2025	41.63	41.61	41.61	41.63	41.44	415
October 29, 2025	41.92	41.65	41.65	42.05	41.65	415
October 28, 2025	42.02	41.84	41.84	42.03	41.84	119
October 27, 2025	42.56	42.06	42.06	42.56	42.06	140
October 24, 2025	42.43	42.43	42.43	42.43	42.43	140
October 23, 2025	42.22	42.1	42.1	42.22	41.94	483
October 22, 2025	42.04	41.94	41.94	42.15	41.94	91
October 21, 2025	41.81	41.82	41.82	41.86	41.78	743
October 20, 2025	41.54	41.91	41.91	41.91	41.54	191
October 17, 2025	41.28	41.26	41.26	41.31	40.92	251
October 16, 2025	41.75	41.94	41.94	41.99	41.75	444
October 15, 2025	42.07	41.95	41.95	42.07	41.92	444
October 14, 2025	41.65	41.96	41.96	41.96	41.53	1,189
October 13, 2025	42.34	42.15	42.15	42.34	42.1	477
October 10, 2025	43.05	41.75	41.75	43.05	41.75	1,536
October 09, 2025	43.32	42.99	42.99	43.35	42.99	1,423
October 08, 2025	43.17	43.5	43.5	43.5	43.17	55
October 07, 2025	43.26	43.28	43.28	43.41	43.26	192
October 06, 2025	43.35	43.68	43.68	43.7	43.19	1,022
October 03, 2025	43.23	43.3	43.3	43.3	43.12	2,467
October 02, 2025	42.97	43.22	43.22	43.22	42.97	282
October 01, 2025	41.92	42.53	42.53	42.53	41.92	1,549
September 30, 2025	41.79	42.07	42.07	42.07	41.61	218
September 29, 2025	41.36	41.81	41.81	41.81	41.3	109
September 26, 2025	41.31	41.31	41.31	41.31	41.05	982
September 25, 2025	41.71	41.59	41.59	41.71	41.44	37
September 24, 2025	41.78	42.07	42.07	42.07	41.78	274
September 23, 2025	41.72	41.78	41.78	41.78	41.68	360
September 22, 2025	41.34	41.18	41.18	41.34	41.14	4,064
September 19, 2025	41.55	41.32	41.32	41.55	41.18	289
September 18, 2025	41.13	41.69	41.69	41.69	41.13	411
September 17, 2025	40.85	41.04	41.04	41.04	40.71	8
September 16, 2025	41.32	40.92	40.92	41.32	40.91	15
September 15, 2025	41.01	41.34	41.34	41.34	41.01	994

Deka STOXX Europe Strong Style Composite 40 UCITS ETF (EL4E.DE) XETRA