Deka DAXplus Maximum Dividend UCITS ETF - EL4X.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53.14	52.71	52.71	53.24	52.7	4,257
November 06, 2025	53.41	52.83	52.83	53.41	52.83	2,223
November 05, 2025	52.79	53.4	53.4	53.4	52.79	1,708
November 04, 2025	53.01	53.02	53.02	53.2	52.92	2,925
November 03, 2025	53.68	53.65	53.65	54.12	53.64	10,506
October 31, 2025	53.83	53.73	53.73	53.83	53.67	3,901
October 30, 2025	53.92	53.8	53.8	53.92	53.68	846
October 29, 2025	53.98	53.87	53.87	54.18	53.8	8,475
October 28, 2025	53.88	53.92	53.92	53.94	53.77	3,147
October 27, 2025	54.19	54.01	54.01	54.19	53.9	7,835
October 24, 2025	53.83	54.08	54.08	54.08	53.58	6,104
October 23, 2025	53.55	53.67	53.67	53.75	53.5	18,244
October 22, 2025	53.78	53.69	53.69	53.78	53.62	1,101
October 21, 2025	53.85	53.83	53.83	53.95	53.63	3,402
October 20, 2025	53.56	53.8	53.8	53.8	53.47	3,745
October 17, 2025	53.17	53.16	53.16	53.41	52.93	5,439
October 16, 2025	53.45	53.89	53.89	53.89	53.4	1,882
October 15, 2025	53.78	53.45	53.45	53.79	53.45	8,416
October 14, 2025	53.71	53.76	53.76	53.9	53.63	4,331
October 13, 2025	53.7	53.94	53.94	53.98	53.69	4,903
October 10, 2025	54.27	53.41	53.41	54.27	53.41	2,532
October 09, 2025	54.05	54.2	54.2	54.37	53.97	3,674
October 08, 2025	53.67	53.89	53.89	53.94	53.67	4,526
October 07, 2025	53.76	53.79	53.79	54	53.57	2,432
October 06, 2025	54.14	53.85	53.85	54.14	53.75	2,432
October 03, 2025	54.53	54.14	54.14	54.53	54.05	456
October 02, 2025	54.27	54.16	54.16	54.42	54.11	3,276
October 01, 2025	53.5	53.97	53.97	54	53.47	17,806
September 30, 2025	53.39	53.63	53.63	53.63	53.24	3,224
September 29, 2025	53.58	53.4	53.4	53.67	53.29	2,920
September 26, 2025	53.38	53.5	53.5	53.57	53.28	3,179
September 25, 2025	54.11	53.48	53.48	54.11	53.48	2,235
September 24, 2025	54.24	54.21	54.21	54.24	54.05	3,492
September 23, 2025	54.31	54.49	54.49	54.56	54.29	1,589
September 22, 2025	54.22	53.93	53.93	54.22	53.82	3,588
September 19, 2025	54.73	54.66	54.66	54.73	54.56	1,725
September 18, 2025	54.59	54.66	54.66	54.71	54.33	12,634
September 17, 2025	54.67	54.53	54.53	54.67	54.36	1,015
September 16, 2025	55.32	54.6	54.6	55.41	54.6	4,172
September 15, 2025	55.47	55.5	55.5	55.61	55.42	5,609
September 12, 2025	55.6	55.2	55.2	55.6	55.2	987
September 11, 2025	55.09	55.43	55.43	55.43	55.02	2,064
September 10, 2025	55.48	55.14	55.14	55.55	55.09	3,359
September 09, 2025	55.77	55.49	55.49	55.9	55.33	4,206
September 08, 2025	55.32	55.68	55.68	55.68	55.32	6,086
September 05, 2025	54.95	55.09	55.09	55.3	54.95	2,608
September 04, 2025	54.3	54.54	54.54	54.61	54.3	2,145
September 03, 2025	54.4	54.2	54.2	54.41	54.18	12,704
September 02, 2025	55.43	54.03	54.03	55.43	54.03	2,920
September 01, 2025	55.73	55.68	55.68	55.78	55.54	2,238
August 29, 2025	55.89	55.61	55.61	55.89	55.53	1,609
August 28, 2025	56.6	55.9	55.9	56.6	55.9	4,547
August 27, 2025	56.99	56.25	56.25	56.99	56.19	1,969
August 26, 2025	56.92	56.96	56.96	57.09	56.72	6,740
August 25, 2025	57.37	57.24	57.24	57.47	57.23	2,588
August 22, 2025	57.05	57.59	57.59	57.59	57.01	1,064
August 21, 2025	57.04	57.06	57.06	57.06	56.72	1,955
August 20, 2025	57.28	57.42	57.42	57.44	57.18	3,093
August 19, 2025	57.23	57.57	57.57	57.59	57.23	1,228
August 18, 2025	57.28	57.07	57.07	57.28	56.92	2,257

Deka DAXplus Maximum Dividend UCITS ETF (EL4X.DE) XETRA