Deka EURO STOXX Select Dividend 30 UCITS ETF - EL4G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.57	20.7	20.7	20.76	20.51	18,196
October 16, 2025	20.81	20.92	20.92	20.92	20.75	7,113
October 15, 2025	20.93	20.82	20.82	21.02	20.82	28,326
October 14, 2025	20.73	20.87	20.87	20.88	20.73	4,118
October 13, 2025	20.83	20.82	20.82	20.86	20.76	8,875
October 10, 2025	20.92	20.76	20.76	20.97	20.76	6,653
October 09, 2025	20.87	20.88	20.88	20.97	20.87	6,653
October 08, 2025	20.82	20.84	20.84	20.86	20.8	14,478
October 07, 2025	20.89	20.82	20.82	20.9	20.82	16,999
October 06, 2025	20.89	20.88	20.88	20.91	20.8	32,117
October 03, 2025	21.03	20.96	20.96	21.03	20.93	2,956
October 02, 2025	20.99	20.95	20.95	21	20.93	7,474
October 01, 2025	20.75	20.97	20.97	20.98	20.75	9,036
September 30, 2025	20.77	20.8	20.8	20.8	20.72	8,892
September 29, 2025	20.8	20.78	20.78	20.8	20.75	8,892
September 26, 2025	20.66	20.77	20.77	20.77	20.65	12,350
September 25, 2025	20.55	20.54	20.54	20.59	20.54	22,098
September 24, 2025	20.5	20.56	20.56	20.56	20.45	10,562
September 23, 2025	20.48	20.56	20.56	20.61	20.48	9,669
September 22, 2025	20.43	20.46	20.46	20.49	20.37	16,734
September 19, 2025	20.52	20.51	20.51	20.56	20.51	5,162
September 18, 2025	20.51	20.51	20.51	20.52	20.43	12,482
September 17, 2025	20.51	20.47	20.47	20.51	20.39	6,762
September 16, 2025	20.7	20.51	20.51	20.71	20.48	5,013
September 15, 2025	20.82	20.8	20.8	20.83	20.78	17,526
September 12, 2025	20.75	20.75	20.75	20.75	20.67	27,456
September 11, 2025	20.67	20.7	20.7	20.71	20.66	32,029
September 10, 2025	20.63	20.63	20.63	20.67	20.59	2,561
September 09, 2025	21.18	21.14	20.64	21.19	21.13	16,696
September 08, 2025	21.08	21.11	21.11	21.11	21.06	11,471
September 05, 2025	21.17	21.02	21.02	21.18	20.97	14,503
September 04, 2025	20.97	21.11	21.11	21.11	20.97	18,497
September 03, 2025	20.94	20.95	20.95	20.95	20.86	8,104
September 02, 2025	21.24	20.92	20.92	21.24	20.92	16,559
September 01, 2025	21.25	21.23	21.23	21.25	21.17	12,215
August 29, 2025	21.24	21.17	21.17	21.24	21.11	12,716
August 28, 2025	21.42	21.27	21.27	21.42	21.21	7,480
August 27, 2025	21.56	21.34	21.34	21.56	21.3	8,227
August 26, 2025	21.55	21.48	21.48	21.55	21.45	48,517
August 25, 2025	21.91	21.77	21.77	21.94	21.77	22,589
August 22, 2025	21.88	22	22	22.03	21.88	12,565
August 21, 2025	21.87	21.91	21.91	21.91	21.83	12,258
August 20, 2025	21.78	21.9	21.9	21.9	21.78	27,231
August 19, 2025	21.69	21.81	21.81	21.81	21.68	8,218
August 18, 2025	21.7	21.63	21.63	21.7	21.62	10,374
August 15, 2025	21.78	21.76	21.76	21.79	21.73	9,259
August 14, 2025	21.56	21.68	21.68	21.68	21.56	16,959
August 13, 2025	21.45	21.51	21.51	21.51	21.45	2,628
August 12, 2025	21.38	21.39	21.39	21.39	21.38	5,412
August 11, 2025	21.34	21.33	21.33	21.34	21.28	4,362
August 08, 2025	21.13	21.26	21.26	21.3	21.13	7,811
August 07, 2025	20.9	21.12	21.12	21.12	20.88	16,312
August 06, 2025	20.71	20.81	20.81	20.81	20.71	13,880
August 05, 2025	20.69	20.7	20.7	20.73	20.64	10,682
August 04, 2025	20.47	20.61	20.61	20.62	20.47	13,825
August 01, 2025	20.57	20.4	20.4	20.57	20.36	18,598
July 31, 2025	20.85	20.78	20.78	20.9	20.77	2,054
July 30, 2025	20.92	20.91	20.91	20.98	20.91	7,305
July 29, 2025	20.8	20.95	20.95	20.99	20.8	8,738
July 28, 2025	21.07	20.79	20.79	21.07	20.73	9,782

Deka EURO STOXX Select Dividend 30 UCITS ETF (EL4G.DE) XETRA