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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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