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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.74	53.89	53.81	53.89	53.7	8,683
December 03, 2025	53.91	53.58	53.58	54.03	53.58	4,388
December 02, 2025	53.85	53.97	53.97	54.13	53.85	4,318
December 01, 2025	53.88	53.73	53.73	53.94	53.54	13,481
November 28, 2025	53.8	54.07	54.07	54.09	53.79	5,844
November 27, 2025	53.67	53.79	53.79	53.86	53.67	2,628
November 26, 2025	53.49	53.74	53.74	53.74	53.3	3,943
November 25, 2025	52.86	53.35	53.35	53.35	52.73	2,425
November 24, 2025	52.7	52.74	52.74	53.05	52.6	6,177
November 21, 2025	52.03	52.43	52.43	52.5	52.03	1,205
November 20, 2025	52.67	52.45	52.45	52.76	52.45	7,970
November 19, 2025	52.14	52.37	52.37	52.68	52.14	2,632
November 18, 2025	52.38	52.15	52.15	52.38	52	3,533
November 17, 2025	53.58	53.04	53.04	53.68	53	6,532
November 14, 2025	54.15	53.65	53.65	54.15	53.22	9,300
November 13, 2025	54.84	54.44	54.44	54.88	54.44	2,463
November 12, 2025	54.12	54.55	54.55	54.59	54.06	2,170
November 11, 2025	53.43	53.89	53.89	53.89	53.43	3,481
November 10, 2025	53.49	53.54	53.54	53.71	53.49	1,384
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

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