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
August 18, 2025	40.94	41.02	41.02	41.03	40.86	188
August 15, 2025	41.16	41.13	41.13	41.16	40.9	1,286
August 14, 2025	40.48	40.85	40.85	40.98	40.48	376
August 13, 2025	41.16	40.82	40.82	41.16	40.82	228
August 12, 2025	40.84	40.82	40.82	40.84	40.62	117
August 11, 2025	40.97	40.78	40.78	40.97	40.69	828
August 08, 2025	40.57	40.7	40.7	40.94	40.57	69
August 07, 2025	40.22	40.7	40.7	40.7	40.2	29
August 06, 2025	40.09	40.09	40.09	40.09	39.92	440
August 05, 2025	40.16	40.09	40.09	40.16	39.95	804
August 04, 2025	39.79	39.85	39.85	39.93	39.76	1,281
August 01, 2025	40.07	39.58	39.58	40.07	39.35	883
July 31, 2025	40.6	40.42	40.42	40.8	40.42	84
July 30, 2025	41.48	40.84	40.84	41.48	40.67	1,691
July 29, 2025	41.38	40.91	40.91	41.42	40.91	94
July 28, 2025	41.72	41.38	41.38	41.76	41.22	850
July 25, 2025	41.09	41.27	41.27	41.27	40.91	2,439
July 24, 2025	41.49	41.48	41.48	41.49	41.39	300
July 23, 2025	41.29	41.34	41.34	41.34	41.16	2,399
July 22, 2025	41.13	40.98	40.98	41.13	40.78	475
July 21, 2025	41.25	41.24	41.24	41.26	41.14	1,491
July 18, 2025	41.01	41.13	41.13	41.43	41.01	305
July 17, 2025	40.99	41	41	41	40.9	994
July 16, 2025	40.89	40.72	40.72	40.97	40.72	536
July 15, 2025	41.22	41.26	41.26	41.52	41.22	8,801
July 14, 2025	40.92	41.22	41.22	41.22	40.92	1,241
July 11, 2025	41.55	41.24	41.24	41.55	41.24	1,071
July 10, 2025	41.35	41.81	41.81	41.81	41.35	862
July 09, 2025	41.13	41.3	41.3	41.3	41.11	1,522
July 08, 2025	40.97	41.33	41.33	41.33	40.89	20
July 07, 2025	40.54	41	41	41	40.54	520
July 04, 2025	40.59	40.66	40.66	40.66	40.47	792
July 03, 2025	41.01	41.03	41.03	41.03	40.77	59
July 02, 2025	40.68	40.94	40.94	40.94	40.58	688
July 01, 2025	40.81	40.66	40.66	40.81	40.6	710
June 30, 2025	40.81	40.85	40.85	40.85	40.73	342
June 27, 2025	40.74	40.85	40.85	40.85	40.49	140
June 26, 2025	40.2	40.46	40.46	40.46	40.2	427
June 25, 2025	40.45	40.12	40.12	40.45	40.01	179
June 24, 2025	40.37	40.45	40.45	40.45	40.28	933
June 23, 2025	39.31	39.48	39.48	39.48	39.24	258
June 20, 2025	39.69	39.65	39.65	39.77	39.56	428
June 19, 2025	39.71	39.42	39.42	39.71	39.42	93
June 18, 2025	40.16	39.95	39.95	40.16	39.92	374
June 17, 2025	40.23	40.28	40.28	40.31	40.23	459
June 16, 2025	40.45	40.65	40.65	40.65	40.37	303
June 13, 2025	40.08	40.18	40.18	40.18	40.03	938
June 12, 2025	41.06	40.88	40.88	41.06	40.64	924
June 11, 2025	41.32	41.33	41.33	41.33	41.23	474
June 10, 2025	40.88	41.25	41.25	41.25	40.88	2,250
June 09, 2025	40.91	41.04	40.98	41.04	40.91	15
June 06, 2025	40.78	41.07	41	41.07	40.77	255
June 05, 2025	41.26	41.05	41.05	41.26	40.76	337
June 04, 2025	40.4	40.82	40.82	40.82	40.2	708
June 03, 2025	40.43	40.42	40.42	40.43	40.04	830
June 02, 2025	40.14	40.22	40.22	40.22	39.82	2,556
May 30, 2025	40.51	40.56	40.56	40.7	40.51	200
May 29, 2025	40.87	40.53	40.53	40.99	40.45	471
May 28, 2025	40.46	40.23	40.23	40.48	40.23	880
May 27, 2025	40.17	40.53	40.53	40.53	40.17	325

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