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
February 20, 2026	45.77	46.12	46.12	46.12	45.63	497
February 19, 2026	45.7	45.6	45.6	45.7	45.59	863
February 18, 2026	45.61	45.92	45.92	45.92	45.48	863
February 17, 2026	45.06	45.5	45.5	45.5	44.93	2,448
February 16, 2026	45.09	45.15	45.15	45.15	45.09	660
February 13, 2026	44.71	45.17	45.17	45.17	44.71	667
February 12, 2026	45.26	44.92	44.92	45.3	44.92	82
February 11, 2026	45.3	45.32	45.32	45.37	44.93	1,034
February 10, 2026	45.27	45.56	45.56	45.56	45.27	168
February 09, 2026	44.87	45.4	45.4	45.4	44.76	237
February 06, 2026	43.78	44.61	44.61	44.61	43.78	2,243
February 05, 2026	44.19	43.81	43.81	44.19	43.59	2,243
February 04, 2026	44.45	44.42	44.42	44.98	44.42	187
February 03, 2026	45.25	44.86	44.86	45.25	44.64	324
February 02, 2026	44.14	44.93	44.93	45.08	44.14	992
January 30, 2026	44.79	44.95	44.95	45.13	44.79	1,450
January 29, 2026	45.49	44.85	44.85	45.49	44.85	1,107
January 28, 2026	45.82	45.35	45.35	45.82	45.35	1,107
January 27, 2026	45.47	45.71	45.71	45.71	45.38	171
January 26, 2026	45.16	45.34	45.34	45.38	45.13	205
January 23, 2026	45.06	45.15	45.15	45.15	44.96	88
January 22, 2026	45.04	45.15	45.15	45.31	45.04	667
January 21, 2026	44.39	44.45	44.45	44.45	44.13	832
January 20, 2026	44.37	44.31	44.31	44.37	44.04	561
January 19, 2026	44.83	44.86	44.86	44.86	44.68	580
January 16, 2026	45.18	45.36	45.36	45.36	45.18	1,096
January 15, 2026	44.86	45.27	45.27	45.27	44.86	225
January 14, 2026	44.71	44.44	44.44	44.71	44.32	535
January 13, 2026	44.8	44.52	44.52	44.8	44.52	462
January 12, 2026	44.78	44.88	44.88	44.88	44.77	567
January 09, 2026	44.2	44.79	44.79	44.79	44.2	301
January 08, 2026	44.13	44.19	44.19	44.2	43.9	495
January 07, 2026	43.84	43.92	43.92	44.19	43.84	507
January 06, 2026	43.7	43.89	43.89	43.89	43.59	2,679
January 05, 2026	43.17	43.53	43.53	43.53	43.12	2,679
January 02, 2026	41.94	42.69	42.69	42.69	41.94	472
December 30, 2025	41.72	42.03	42.03	42.03	41.72	104
December 29, 2025	41.58	41.91	41.91	41.91	41.47	1,557
December 23, 2025	41.64	41.54	41.54	41.64	41.54	423
December 22, 2025	41.76	41.67	41.67	41.76	41.55	634
December 19, 2025	41.64	41.62	41.62	41.65	41.57	634
December 18, 2025	41.13	41.82	41.82	41.82	41.13	156
December 17, 2025	41.41	41.13	41.13	41.46	41.13	4,363
December 16, 2025	41.19	41.25	41.25	41.39	41.19	365
December 15, 2025	41.37	41.41	41.41	41.58	41.37	365
December 12, 2025	41.54	41.56	41.56	41.62	41.54	564
December 11, 2025	41.14	41.29	41.29	41.5	41.14	89
December 10, 2025	41.05	41.22	41.22	41.22	41.01	416
December 09, 2025	41.22	41.14	41.11	41.25	41.14	275
December 08, 2025	41.21	41.21	41.18	41.24	41.21	320
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

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