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
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
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

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