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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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