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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	20.8	20.91	20.91	20.91	20.79	5,599
July 24, 2025	20.98	20.97	20.97	21.09	20.96	24,278
July 23, 2025	20.82	20.82	20.82	20.88	20.8	23,458
July 22, 2025	20.59	20.6	20.6	20.6	20.58	3,843
July 21, 2025	20.61	20.63	20.63	20.63	20.55	11,821
July 18, 2025	20.64	20.64	20.64	20.67	20.62	7,183
July 17, 2025	20.58	20.58	20.58	20.58	20.53	9,718
July 16, 2025	20.57	20.45	20.45	20.62	20.45	6,369
July 15, 2025	20.67	20.57	20.57	20.67	20.57	8,059
July 14, 2025	20.53	20.61	20.61	20.61	20.53	11,444
July 11, 2025	20.72	20.69	20.69	20.72	20.63	7,580
July 10, 2025	20.79	20.76	20.76	20.79	20.75	8,145
July 09, 2025	20.52	20.71	20.71	20.73	20.52	14,160
July 08, 2025	20.45	20.49	20.49	20.49	20.39	19,247
July 07, 2025	20.42	20.49	20.49	20.49	20.42	6,898
July 04, 2025	20.49	20.43	20.43	20.49	20.38	15,043
July 03, 2025	20.47	20.54	20.54	20.54	20.45	3,697
July 02, 2025	20.42	20.42	20.42	20.48	20.37	15,073
July 01, 2025	20.33	20.28	20.28	20.33	20.05	10,639
June 30, 2025	20.36	20.31	20.31	20.36	20.22	4,668
June 27, 2025	20.18	20.34	20.34	20.34	20.18	7,529
June 26, 2025	20.06	20.07	20.07	20.08	20.04	13,199
June 25, 2025	20.11	20	20	20.11	19.99	9,607
June 24, 2025	20.16	20.13	20.13	20.17	20.11	3,919
June 23, 2025	19.94	19.92	19.92	20	19.87	5,154
June 20, 2025	19.95	20.05	20.05	20.09	19.95	13,222
June 19, 2025	19.95	19.87	19.87	19.95	19.87	5,796
June 18, 2025	20.03	20.02	20.02	20.03	19.96	5,796
June 17, 2025	19.96	20.01	20.01	20.01	19.96	4,402
June 16, 2025	20.05	20.11	20.11	20.13	20.05	11,826

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