Deka STOXX Europe 50 UCITS ETF (EL4Y.DE) XETRA

46.30

+0.045(+0.10%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202545.9546.2646.2646.2645.95434
September 25, 202545.9145.8745.8745.9445.822,183
September 24, 202546.1246.0846.0846.1246.04278
September 23, 202546.146.1946.1946.2446.1163
September 22, 202546.1846.1346.1346.1846.071,927
September 19, 202546.146.1846.1846.2846.16,681
September 18, 202545.7846.1246.1246.1245.783,329
September 17, 202545.5945.5445.5445.5945.494,391
September 16, 202545.9545.5545.5545.9545.553,162
September 15, 202545.9446.0646.0646.0645.93,851
September 12, 202545.945.8545.8545.945.823,558
September 11, 202545.8345.9545.9545.9545.833,558
September 10, 202545.9645.7345.7345.9945.68290
September 09, 202546.0146.0346.0346.0545.96208
September 08, 202546.0346.0546.0546.0545.89895
September 05, 202546.1845.945.946.1845.91,836
September 04, 202545.8746.1246.1246.1245.871,720
September 03, 202545.7345.8745.8745.8945.732,046
September 02, 202545.9245.4945.4945.9245.492,325
September 01, 202546.0846.0546.0546.1246.024,466
August 29, 202546.1245.9545.9546.1545.952,361
August 28, 202546.3646.2246.2246.3646.15646
August 27, 202546.1846.2646.2646.2646.181,446
August 26, 202546.146.0246.0246.2146.022,396
August 25, 202546.5146.446.446.6146.363,986
August 22, 202546.4746.6346.6346.7946.474,349
August 21, 202546.546.5746.5746.5746.377,645
August 20, 202546.1946.5346.5346.5346.197,645
August 19, 202545.9846.5746.5746.5745.981,411
August 18, 202545.8745.9445.9445.9445.741,287
August 15, 202545.9945.9245.9245.9945.822,167
August 14, 202545.5145.8345.8345.8345.512,144
August 13, 202545.2545.4345.4345.4645.252,624
August 12, 202545.1545.0545.0545.1544.95633
August 11, 202545.2345.0545.0545.2345.011,813
August 08, 202545.0245.0145.0145.0244.953,527
August 07, 202544.4744.9344.934544.413,426
August 06, 202544.6144.4444.4444.6144.371,478
August 05, 202544.6144.4844.4844.6244.4813,664
August 04, 202543.9744.4244.4244.4243.973,146
August 01, 202544.4543.7743.7744.4543.772,413
July 31, 202545.5144.9544.9545.5144.9224,301
July 30, 202545.2745.445.445.4345.2713,154
July 29, 202545.5245.3745.3745.7245.353,093
July 28, 202545.8745.3845.3845.8745.3316,268
July 25, 202545.3245.445.445.4645.35,874
July 24, 202545.6945.5645.5645.6945.481,741
July 23, 202545.3745.5345.5345.5345.3721,072
July 22, 202545.07454545.0744.91,787
July 21, 202545.2545.1545.1545.2745.124,018
July 18, 202545.545.2945.2945.545.291,382
July 17, 202545.2745.4545.4545.4545.272,547
July 16, 202545.1744.9244.9245.3444.923,146
July 15, 202545.5945.3245.3245.5945.322,039
July 14, 202545.2645.545.545.545.242,459
July 11, 202545.8445.4445.4445.8445.44706
July 10, 202545.9846.0246.0246.0545.922,158
July 09, 202545.4745.7645.7645.8345.479,257
July 08, 202545.0845.3745.3745.37454,647
July 07, 202544.945.1245.1245.1244.97,493