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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	86.28	86.86	86.86	87.31	86.28	31,186
November 20, 2025	87.84	87.44	87.44	88.29	87.44	7,813
November 19, 2025	87.08	87.18	87.18	87.79	86.88	7,589
November 18, 2025	87.35	87.12	87.12	87.7	86.82	11,748
November 17, 2025	89.79	88.64	88.64	89.83	88.46	12,214
November 14, 2025	90.02	89.67	89.67	90.02	88.7	26,191
November 13, 2025	91.65	90.25	90.25	91.65	90.25	4,089
November 12, 2025	91.1	91.6	91.6	91.74	91.1	7,483
November 11, 2025	90.08	90.48	90.48	90.48	90.01	1,994
November 10, 2025	89.97	89.97	89.97	90.21	89.7	15,692
November 07, 2025	89.44	88.49	88.49	89.44	88.1	11,326
November 06, 2025	90.14	89.07	89.07	90.24	89.07	26,421
November 05, 2025	89.26	90.35	90.35	90.49	89.17	14,104
November 04, 2025	89.3	90	90	90	89	13,702
November 03, 2025	90.18	90.62	90.62	91.01	90.18	10,332
October 31, 2025	90.51	90.07	90.07	90.51	89.94	5,070
October 30, 2025	90.88	90.61	90.61	90.89	90.4	6,268
October 29, 2025	91.11	90.66	90.66	91.26	90.63	4,080
October 28, 2025	91.07	91.26	91.26	91.38	90.89	13,884
October 27, 2025	91.36	91.3	91.3	91.36	91	13,258
October 24, 2025	91.15	91.04	91.04	91.15	90.85	2,188
October 23, 2025	90.93	90.92	90.92	90.98	90.43	6,854
October 22, 2025	91.25	90.72	90.72	91.34	90.72	5,771
October 21, 2025	91.24	91.42	91.42	91.61	91.04	3,687
October 20, 2025	90.33	91.17	91.17	91.27	90.33	5,902
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

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