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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	89.32	89.53	89.53	90.12	89.03	17,866
October 16, 2025	90.75	91.21	91.21	91.21	90.6	15,358
October 15, 2025	91.17	90.83	90.83	91.3	90.83	6,592
October 14, 2025	90.8	91.11	91.11	91.11	90.37	15,060
October 13, 2025	91.5	91.66	91.66	91.83	91.27	15,932
October 10, 2025	92.67	91.04	91.04	92.7	91.04	6,112
October 09, 2025	92.67	92.5	92.5	92.96	92.46	7,496
October 08, 2025	91.62	92.45	92.45	92.49	91.62	31,428
October 07, 2025	91.6	91.63	91.63	91.82	91.38	9,834
October 06, 2025	91.51	91.58	91.58	91.94	91.33	14,080
October 03, 2025	92.09	91.53	91.53	92.09	91.53	1,242
October 02, 2025	91.33	91.78	91.78	91.99	91.24	10,032
October 01, 2025	89.4	90.64	90.64	90.67	89.25	11,923
September 30, 2025	89.1	89.6	89.6	89.65	88.97	4,503
September 29, 2025	89.47	89.22	89.22	89.47	88.92	12,399
September 26, 2025	88.61	89.19	89.19	89.21	88.61	3,245
September 25, 2025	88.71	88.45	88.45	88.75	87.94	29,954
September 24, 2025	88.68	88.95	88.95	89.13	88.6	2,873
September 23, 2025	88.74	88.8	88.8	89.07	88.69	844
September 22, 2025	88.64	88.39	88.39	88.64	88.02	4,248
September 19, 2025	89.1	88.84	88.84	89.24	88.79	4,205
September 18, 2025	88.41	89.04	89.04	89.04	88.41	7,374
September 17, 2025	88.05	87.81	87.81	88.14	87.57	4,893
September 16, 2025	89.08	87.68	87.68	89.08	87.66	5,699
September 15, 2025	89.43	89.26	89.26	89.55	89.08	8,872
September 12, 2025	89.31	89.04	89.04	89.31	88.76	6,543
September 11, 2025	88.85	89.09	89.09	89.37	88.55	2,967
September 10, 2025	89.54	88.82	88.82	89.73	88.7	6,858
September 09, 2025	89.76	89.47	89.09	89.99	89.24	17,349
September 08, 2025	89.67	89.81	89.43	89.91	89.46	2,578
September 05, 2025	89.93	89.08	89.08	89.94	88.92	7,815
September 04, 2025	89.26	89.68	89.68	89.76	89.19	15,441
September 03, 2025	89.15	89.01	89.01	89.31	88.92	2,362
September 02, 2025	90.49	88.63	88.63	90.49	88.63	17,705
September 01, 2025	90.62	90.72	90.72	90.72	90.5	14,451
August 29, 2025	90.57	90.24	90.24	90.71	90.19	23,669
August 28, 2025	91.36	90.72	90.72	91.36	90.54	8,446
August 27, 2025	91.31	90.79	90.79	91.37	90.53	50,459
August 26, 2025	91.03	91.23	91.23	91.57	90.86	3,804
August 25, 2025	91.5	91.56	91.56	91.94	91.47	18,583
August 22, 2025	91.52	91.99	91.99	92.09	91.5	6,549
August 21, 2025	91.62	91.71	91.71	91.71	91.35	1,388
August 20, 2025	91.47	91.62	91.62	91.91	91.47	2,483
August 19, 2025	91.97	92.15	92.15	92.16	91.74	3,565
August 18, 2025	91.73	91.75	91.75	91.75	91.57	6,797
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

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