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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.42	21.58	21.58	21.58	21.42	11,658
December 03, 2025	21.56	21.38	21.38	21.56	21.36	12,606
December 02, 2025	21.5	21.58	21.58	21.6	21.5	9,878
December 01, 2025	21.38	21.48	21.48	21.48	21.36	11,884
November 28, 2025	21.42	21.42	21.42	21.42	21.37	7,000
November 27, 2025	21.34	21.42	21.42	21.42	21.34	4,807
November 26, 2025	21.22	21.37	21.37	21.37	21.22	21,035
November 25, 2025	20.98	21.18	21.18	21.18	20.94	6,628
November 24, 2025	21	20.96	20.96	21.06	20.94	21,930
November 21, 2025	20.7	20.94	20.94	20.94	20.7	4,800
November 20, 2025	20.93	20.89	20.89	21	20.86	7,692
November 19, 2025	20.78	20.76	20.76	20.86	20.76	9,188
November 18, 2025	20.9	20.81	20.81	20.9	20.74	12,136
November 17, 2025	21.29	21.18	21.18	21.29	21.13	4,869
November 14, 2025	21.41	21.33	21.33	21.41	21.16	11,095
November 13, 2025	21.55	21.49	21.49	21.55	21.49	5,331
November 12, 2025	21.32	21.47	21.47	21.48	21.32	6,147
November 11, 2025	21.11	21.23	21.23	21.23	21.08	7,237
November 10, 2025	21.03	21.14	21.14	21.14	21.03	13,621
November 07, 2025	20.95	20.86	20.86	20.95	20.81	6,564
November 06, 2025	20.94	20.91	20.91	20.94	20.91	1,485
November 05, 2025	20.73	20.94	20.94	20.94	20.73	8,502
November 04, 2025	20.64	20.8	20.8	20.8	20.62	10,400
November 03, 2025	20.75	20.85	20.85	20.89	20.75	7,739
October 31, 2025	20.85	20.76	20.76	20.85	20.7	11,268
October 30, 2025	20.85	20.84	20.84	20.86	20.8	9,158
October 29, 2025	20.83	20.84	20.84	20.91	20.83	5,443
October 28, 2025	20.68	20.81	20.81	20.81	20.68	9,337
October 27, 2025	20.68	20.71	20.71	20.72	20.65	4,967
October 24, 2025	20.66	20.66	20.66	20.68	20.59	14,774
October 23, 2025	20.68	20.71	20.71	20.74	20.68	5,123
October 22, 2025	20.7	20.69	20.69	20.7	20.62	5,123
October 21, 2025	20.75	20.75	20.75	20.75	20.69	21,918
October 20, 2025	20.77	20.72	20.72	20.77	20.66	7,414
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

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