Deka STOXX Europe 50 UCITS ETF - EL4Y.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.53	48.56	48.56	48.63	48.51	6,336
December 03, 2025	48.5	48.43	48.43	48.55	48.41	1,976
December 02, 2025	48.32	48.42	48.42	48.56	48.3	1,174
December 01, 2025	48.17	48.35	48.35	48.35	48.15	6,643
November 28, 2025	48.16	48.51	48.51	48.51	48.16	2,260
November 27, 2025	48.16	48.22	48.22	48.24	48.16	2,849
November 26, 2025	47.97	48.31	48.31	48.31	47.92	4,601
November 25, 2025	47.5	47.8	47.8	47.8	47.32	2,247
November 24, 2025	47.64	47.42	47.42	47.67	47.23	961
November 21, 2025	47.1	47.5	47.5	47.5	47.1	2,057
November 20, 2025	47.91	47.61	47.61	47.91	47.61	2,019
November 19, 2025	47.44	47.39	47.39	47.58	47.39	3,353
November 18, 2025	47.75	47.42	47.42	47.75	47.27	15,496
November 17, 2025	48.42	48.23	48.23	48.42	48.12	6,676
November 14, 2025	48.45	48.42	48.42	48.45	47.96	1,447
November 13, 2025	49.17	48.78	48.78	49.17	48.78	299
November 12, 2025	48.91	49.12	49.12	49.19	48.91	2,223
November 11, 2025	48.31	48.76	48.76	48.76	48.31	2,266
November 10, 2025	47.89	48.1	48.1	48.17	47.89	1,633
November 07, 2025	47.68	47.38	47.38	47.68	47.26	2,634
November 06, 2025	47.85	47.63	47.63	47.88	47.63	1,670
November 05, 2025	47.5	48	48	48	47.5	2,141
November 04, 2025	47.41	47.88	47.88	47.88	47.35	2,429
November 03, 2025	47.8	47.87	47.87	48.06	47.76	5,049
October 31, 2025	47.99	47.8	47.8	47.99	47.74	3,560
October 30, 2025	47.95	48.06	48.06	48.06	47.82	1,167
October 29, 2025	48.05	48.08	48.08	48.22	47.95	599
October 28, 2025	48.07	48.09	48.09	48.16	48.06	474
October 27, 2025	48.09	48.25	48.25	48.25	48.06	1,439
October 24, 2025	48.16	48.03	48.03	48.16	47.92	1,195
October 23, 2025	48.03	48.08	48.08	48.08	48.03	3,974
October 22, 2025	47.94	47.96	47.96	48.14	47.94	3,974
October 21, 2025	48.14	48.18	48.18	48.23	48.02	2,529
October 20, 2025	47.89	48.16	48.16	48.16	47.87	1,962
October 17, 2025	47.35	47.62	47.62	47.76	47.27	743
October 16, 2025	47.72	47.97	47.97	47.97	47.72	2,231
October 15, 2025	47.62	47.61	47.61	47.69	47.56	2,200
October 14, 2025	47.02	47.27	47.27	47.27	46.98	1,496
October 13, 2025	47.37	47.43	47.43	47.43	47.3	1,929
October 10, 2025	47.84	47.21	47.21	47.84	47.21	4,200
October 09, 2025	48.02	47.87	47.87	48.07	47.87	1,187
October 08, 2025	47.79	48.14	48.14	48.14	47.79	1,874
October 07, 2025	47.74	47.73	47.73	47.87	47.71	1,340
October 06, 2025	47.77	47.76	47.76	47.9	47.76	2,341
October 03, 2025	47.68	47.79	47.79	47.79	47.68	175
October 02, 2025	47.72	47.61	47.61	47.77	47.61	2,177
October 01, 2025	46.61	47.35	47.35	47.35	46.61	5,697
September 30, 2025	46.23	46.5	46.5	46.5	46.21	2,445
September 29, 2025	46.32	46.3	46.3	46.34	46.22	2,445
September 26, 2025	45.95	46.26	46.26	46.26	45.95	434
September 25, 2025	45.91	45.87	45.87	45.94	45.82	2,183
September 24, 2025	46.12	46.08	46.08	46.12	46.04	278
September 23, 2025	46.1	46.19	46.19	46.24	46.1	163
September 22, 2025	46.18	46.13	46.13	46.18	46.07	1,927
September 19, 2025	46.1	46.18	46.18	46.28	46.1	6,681
September 18, 2025	45.78	46.12	46.12	46.12	45.78	3,329
September 17, 2025	45.59	45.54	45.54	45.59	45.49	4,391
September 16, 2025	45.95	45.55	45.55	45.95	45.55	3,162
September 15, 2025	45.94	46.06	46.06	46.06	45.9	3,851
September 12, 2025	45.9	45.85	45.85	45.9	45.82	3,558

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