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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	92.59	91.94	91.94	92.59	91.87	3,935
August 14, 2025	91.44	92.01	92.01	92.02	91.44	11,045
August 13, 2025	91.2	91.24	91.24	91.46	91.18	3,654
August 12, 2025	91.08	90.71	90.71	91.09	90.41	25,773
August 11, 2025	91.35	90.85	90.85	91.35	90.74	23,404
August 08, 2025	91.12	91.18	91.18	91.28	91.05	20,192
August 07, 2025	90.32	91.31	91.31	91.96	90.32	12,379
August 06, 2025	90.51	90.29	90.29	90.51	89.9	16,530
August 05, 2025	90.28	89.97	89.97	90.43	89.88	6,927
August 04, 2025	88.81	89.68	89.68	89.73	88.81	15,901
August 01, 2025	89.72	88.41	88.41	89.84	88.32	22,661
July 31, 2025	91.85	90.84	90.84	92.13	90.78	6,595
July 30, 2025	91.23	91.61	91.61	91.71	91.21	2,246
July 29, 2025	90.86	91.41	91.41	91.72	90.86	4,141
July 28, 2025	92.27	90.45	90.45	92.27	90.39	19,083
July 25, 2025	90.85	91.41	91.41	91.51	90.85	22,367
July 24, 2025	92.44	91.68	91.68	92.44	91.6	4,036
July 23, 2025	91.48	91.46	91.46	91.66	91.14	5,144
July 22, 2025	91.43	90.76	90.76	91.49	90.35	11,104
July 21, 2025	91.83	91.71	91.71	91.83	91.32	17,183
July 18, 2025	92.35	91.68	91.68	92.39	91.59	4,240
July 17, 2025	91.49	91.98	91.98	91.98	91.29	21,728
July 16, 2025	90.6	90.61	90.61	91.33	90.6	3,865
July 15, 2025	91.46	90.83	90.83	91.53	90.83	8,876
July 14, 2025	90.67	91.22	91.22	91.22	90.59	12,045
July 11, 2025	91.92	91.55	91.55	91.93	91.3	8,523
July 10, 2025	92.91	92.36	92.36	92.93	92.36	5,528
July 09, 2025	91.67	92.7	92.7	92.85	91.61	12,792
July 08, 2025	90.98	91.43	91.43	91.45	90.88	8,963
July 07, 2025	90.05	90.84	90.84	90.84	89.95	8,610
July 04, 2025	90.08	89.81	89.81	90.09	89.6	10,641
July 03, 2025	90.19	90.34	90.34	90.34	89.85	9,103
July 02, 2025	89.9	89.81	89.81	89.9	89.18	13,925
July 01, 2025	90.47	89.38	89.38	90.51	89.38	23,688
June 30, 2025	91.02	90.32	90.32	91.02	90.16	8,995
June 27, 2025	89.93	90.73	90.73	90.73	89.82	10,374
June 26, 2025	89.25	89.27	89.27	89.5	88.91	1,924
June 25, 2025	89.42	88.68	88.68	89.42	88.61	8,203
June 24, 2025	89.55	89.28	89.28	89.75	89.14	5,701
June 23, 2025	87.66	87.85	87.85	88.19	87.36	7,532
June 20, 2025	87.63	88.17	88.17	88.46	87.56	5,615
June 19, 2025	87.55	87.02	87.02	87.73	87.02	17,524
June 18, 2025	88.5	88.06	88.06	88.64	87.89	19,736
June 17, 2025	88.55	88.47	88.47	88.76	88.05	11,246
June 16, 2025	89.08	89.48	89.48	89.48	88.77	9,240
June 13, 2025	88.61	88.81	88.81	88.85	88.3	12,164
June 12, 2025	89.78	89.74	89.74	90.16	89.17	16,482
June 11, 2025	90.71	90.48	90.48	91.07	90.44	5,680
June 10, 2025	91.14	90.61	90.61	91.24	90.61	7,321
June 09, 2025	92.91	92.55	91.26	92.91	92.3	1,876
June 06, 2025	92.99	93.08	91.78	93.22	92.77	3,580
June 05, 2025	93.02	93.13	91.83	93.59	92.81	7,775
June 04, 2025	92.85	92.92	92.92	93.1	92.53	9,004
June 03, 2025	91.99	92.23	92.23	92.23	91.29	7,606
June 02, 2025	91.65	91.59	91.59	91.76	90.98	9,738
May 30, 2025	91.88	91.88	91.88	92.58	91.8	5,354
May 29, 2025	92.77	91.7	91.7	92.77	91.6	9,758
May 28, 2025	92.84	92.05	92.05	93.01	92.05	4,555
May 27, 2025	92.16	92.81	92.81	93.02	92.16	5,644
May 26, 2025	91.99	91.97	91.97	91.99	91.77	9,620

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