Deka iBoxx EUR Liquid Sovereign Diversified 5-7 UCITS ETF - EL4N.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	104.63	104.52	104.52	104.63	104.52	2
December 03, 2025	104.65	104.6	104.6	104.67	104.6	16
December 02, 2025	104.6	104.64	104.64	104.64	104.53	710
December 01, 2025	104.79	104.55	104.55	104.82	104.55	710
November 28, 2025	104.95	105	105	105	104.95	96
November 27, 2025	105.06	104.93	104.93	105.06	104.93	96
November 26, 2025	104.93	104.96	104.96	104.96	104.93	193
November 25, 2025	104.75	104.98	104.98	104.98	104.74	193
November 24, 2025	104.8	104.82	104.82	104.82	104.74	592
November 21, 2025	104.74	104.74	104.74	104.78	104.74	217
November 20, 2025	104.65	104.58	104.58	104.65	104.57	217
November 19, 2025	104.72	104.65	104.65	104.83	104.65	77
November 18, 2025	104.73	104.67	104.67	104.73	104.67	7
November 17, 2025	104.61	104.68	104.68	104.7	104.61	6
November 14, 2025	104.63	104.57	104.57	104.66	104.57	8
November 13, 2025	104.95	104.76	104.76	104.95	104.76	8
November 12, 2025	104.84	105.07	105.07	105.07	104.83	381
November 11, 2025	104.8	104.83	104.83	104.83	104.76	290
November 10, 2025	104.6	104.85	104.85	104.85	104.6	193
November 07, 2025	104.68	104.78	104.78	104.78	104.68	1,098
November 06, 2025	104.76	104.73	104.73	104.76	104.73	1,098
November 05, 2025	104.95	104.68	104.68	104.95	104.68	104,551
November 04, 2025	104.82	104.88	104.88	104.91	104.82	2,795
November 03, 2025	104.9	104.89	104.89	104.97	104.87	2,795
October 31, 2025	104.86	105	105	105	104.86	963
October 30, 2025	104.84	104.93	104.93	104.93	104.74	13,928
October 29, 2025	104.96	104.99	104.99	105.59	104.92	13,928
October 28, 2025	104.94	104.87	104.87	104.94	104.87	471
October 27, 2025	104.79	104.92	104.92	104.92	104.79	573
October 24, 2025	105.12	104.76	104.76	105.12	104.76	260,554
October 23, 2025	105.18	105	105	105.18	105	260,554
October 22, 2025	105.33	105.29	105.29	105.33	105.24	453
October 21, 2025	105.21	105.24	105.24	105.24	105.13	1,052
October 20, 2025	105.11	105.15	105.15	105.15	105.05	1,052
October 17, 2025	105.4	105.19	105.19	105.4	105.16	614
October 16, 2025	105.12	105.27	105.27	105.27	105.12	1,688
October 15, 2025	104.99	105.26	105.26	105.26	104.99	1,906
October 14, 2025	104.81	104.92	104.92	104.92	104.81	1,906
October 13, 2025	104.54	104.75	104.75	104.75	104.54	2,097
October 10, 2025	104.33	104.59	104.59	104.59	104.25	1,014
October 09, 2025	104.65	104.58	104.25	104.68	104.58	2,316
October 08, 2025	104.53	104.69	104.69	104.69	104.53	2,316
October 07, 2025	104.3	104.42	104.42	104.42	104.27	3,413
October 06, 2025	104.35	104.42	104.42	104.42	104.33	3,413
October 03, 2025	104.48	104.5	104.5	104.5	104.47	978
October 02, 2025	104.43	104.52	104.52	104.52	104.43	3,235
October 01, 2025	104.25	104.47	104.47	104.47	104.25	3,235
September 30, 2025	104.44	104.42	104.42	104.44	104.32	1,254
September 29, 2025	104.27	104.4	104.4	104.4	104.27	987
September 26, 2025	103.97	104.19	104.19	104.19	103.97	499
September 25, 2025	104.13	103.99	103.99	104.13	103.99	670
September 24, 2025	104.23	104.2	104.2	104.23	104.17	441
September 23, 2025	104.27	104.15	104.15	104.27	104.15	642
September 22, 2025	104.19	104.18	104.18	104.28	104.18	757
September 19, 2025	104.19	104.21	104.21	104.21	104.18	690
September 18, 2025	104.56	104.36	104.36	104.56	104.36	577
September 17, 2025	104.5	104.53	104.53	104.53	104.45	799
September 16, 2025	104.44	104.42	104.42	104.47	104.38	324
September 15, 2025	104.28	104.43	104.43	104.43	104.28	1,470
September 12, 2025	104.46	104.29	104.29	104.46	104.2	3,599

Deka iBoxx EUR Liquid Sovereign Diversified 5-7 UCITS ETF (EL4N.DE) XETRA