Deka DAX (ausschüttend) UCITS ETF - EL4F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.05	94.82	94.82	94.82	93.98	10,296
February 19, 2026	94.61	93.95	93.95	94.61	93.83	5,405
February 18, 2026	94.34	94.88	94.88	94.92	94.29	3,446
February 17, 2026	93	93.84	93.84	93.86	93	5,057
February 16, 2026	93.8	93.08	93.08	93.85	93.08	4,441
February 13, 2026	93.29	93.52	93.52	93.52	93.11	11,618
February 12, 2026	94.17	93.35	93.35	94.65	93.35	15,583
February 11, 2026	93.71	93.33	93.33	93.8	93.33	17,754
February 10, 2026	93.72	93.85	93.85	94.1	93.72	12,576
February 09, 2026	93.44	93.89	93.89	93.89	92.86	30,915
February 06, 2026	91.78	92.83	92.83	92.83	91.78	4,060
February 05, 2026	92.38	91.97	91.97	92.52	91.2	27,266
February 04, 2026	93.18	92.47	92.47	93.37	92.47	31,779
February 03, 2026	93.8	93.07	93.07	94.19	92.78	11,661
February 02, 2026	91.6	93.11	93.11	93.13	91.6	18,407
January 30, 2026	91.66	92.25	92.25	92.3	91.66	17,220
January 29, 2026	92.52	91.3	91.3	92.82	91.14	26,082
January 28, 2026	93.49	93.17	93.17	93.51	92.92	3,109
January 27, 2026	93.88	93.44	93.44	93.88	93.34	4,341
January 26, 2026	93.44	93.64	93.64	93.76	93.32	9,398
January 23, 2026	93.22	93.5	93.5	93.6	93.15	12,920
January 22, 2026	93.39	93.33	93.33	93.56	93.19	26,871
January 21, 2026	92.43	92.19	92.19	92.55	91.75	12,136
January 20, 2026	92.88	92.75	92.75	92.93	92.14	8,003
January 19, 2026	93.64	93.69	93.69	94.11	93.57	8,608
January 16, 2026	95.14	94.97	94.97	95.14	94.75	8,856
January 15, 2026	94.98	95.19	95.19	95.29	94.82	5,014
January 14, 2026	95.49	94.94	94.94	95.49	94.94	6,587
January 13, 2026	95.39	95.46	95.46	95.68	95.16	4,736
January 12, 2026	94.81	95.41	95.41	95.42	94.76	12,208
January 09, 2026	94.39	94.89	94.89	94.89	94.29	4,485
January 08, 2026	94.33	94.46	94.46	94.46	94.1	23,092
January 07, 2026	93.91	94.28	94.28	94.3	93.86	18,471
January 06, 2026	93.49	93.43	93.43	93.73	93.39	5,529
January 05, 2026	92.61	93.38	93.38	93.38	92.61	18,620
January 02, 2026	91.96	92.13	92.13	92.43	91.88	9,057
December 30, 2025	91.47	92.07	92.07	92.07	91.42	2,523
December 29, 2025	91.38	91.45	91.45	91.57	91.12	4,389
December 23, 2025	91.31	91.41	91.41	91.46	91.25	6,347
December 22, 2025	91.3	91.16	91.16	91.35	90.91	15,594
December 19, 2025	90.81	91.22	91.22	91.25	90.8	57,552
December 18, 2025	89.9	90.92	90.92	90.92	89.9	11,370
December 17, 2025	90.68	89.95	89.95	90.73	89.95	6,340
December 16, 2025	90.57	90.43	90.43	90.68	90.19	2,002
December 15, 2025	91.19	90.97	90.97	91.29	90.9	4,876
December 12, 2025	91.57	90.77	90.77	91.81	90.77	14,108
December 11, 2025	90.28	91.25	91.25	91.45	90.19	6,152
December 10, 2025	90.44	90.65	90.65	90.71	90.14	9,020
December 09, 2025	90.57	90.76	90.75	90.78	90.54	16,039
December 08, 2025	90.17	90.33	90.32	90.56	90.15	12,975
December 05, 2025	90.01	90.26	90.25	90.63	89.9	29,336
December 04, 2025	89.53	89.74	89.74	89.82	89.53	17,650
December 03, 2025	89.36	89.01	89.01	89.46	88.92	17,474
December 02, 2025	88.72	89.09	89.09	89.34	88.72	25,099
December 01, 2025	88.96	88.63	88.63	88.98	88.06	18,466
November 28, 2025	89.19	89.58	89.58	89.67	89.13	12,674
November 27, 2025	89.16	89.29	89.29	89.4	89.16	11,787
November 26, 2025	88.62	89.15	89.15	89.15	88.15	17,684
November 25, 2025	87.33	88.18	88.18	88.18	86.91	12,894
November 24, 2025	87.32	87.32	87.32	87.81	87.08	8,249

Deka DAX (ausschüttend) UCITS ETF (EL4F.DE) XETRA