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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.61	52.93	52.93	52.93	52.56	10,590
February 19, 2026	52.72	52.51	52.51	52.72	52.33	11,134
February 18, 2026	52.36	52.75	52.75	52.77	52.36	3,678
February 17, 2026	51.84	52.18	52.18	52.18	51.83	7,015
February 16, 2026	51.9	51.85	51.85	51.93	51.76	11,994
February 13, 2026	51.86	51.8	51.8	51.87	51.72	4,006
February 12, 2026	52.32	51.82	51.82	52.32	51.66	3,107
February 11, 2026	51.83	51.86	51.86	51.93	51.7	2,520
February 10, 2026	51.85	51.85	51.85	51.94	51.82	3,550
February 09, 2026	51.82	51.96	51.96	51.96	51.64	5,008
February 06, 2026	50.93	51.62	51.62	51.62	50.93	4,166
February 05, 2026	51.34	51.03	51.03	51.34	50.84	5,057
February 04, 2026	51.32	51.45	51.45	51.76	51.32	4,353
February 03, 2026	52.02	51.64	51.64	52.1	51.52	8,791
February 02, 2026	50.8	51.75	51.75	51.75	50.8	4,958
January 30, 2026	50.8	51.19	51.19	51.26	50.78	6,290
January 29, 2026	50.84	50.71	50.71	51.16	50.68	6,430
January 28, 2026	51.38	50.76	50.76	51.38	50.76	16,123
January 27, 2026	51.11	51.35	51.35	51.38	51.11	8,461
January 26, 2026	50.92	50.97	50.97	51.09	50.87	6,451
January 23, 2026	50.76	50.91	50.91	50.91	50.7	10,053
January 22, 2026	50.88	50.84	50.84	50.99	50.75	9,865
January 21, 2026	50.47	50.41	50.41	50.47	50.05	3,609
January 20, 2026	50.48	50.55	50.55	50.55	50.16	668
January 19, 2026	50.93	50.91	50.91	51.15	50.88	8,348
January 16, 2026	51.56	51.6	51.6	51.6	51.41	7,914
January 15, 2026	51.6	51.59	51.59	51.69	51.52	9,571
January 14, 2026	51.46	51.39	51.39	51.48	51.39	1,107
January 13, 2026	51.33	51.42	51.42	51.42	51.27	1,149
January 12, 2026	51.06	51.3	51.3	51.3	51.06	958
January 09, 2026	50.58	51.12	51.12	51.13	50.58	6,644
January 08, 2026	50.42	50.4	50.4	50.49	50.35	7,438
January 07, 2026	50.61	50.48	50.48	50.61	50.4	5,516
January 06, 2026	50.44	50.66	50.66	50.76	50.41	4,383
January 05, 2026	50	50.36	50.36	50.36	50	10,437
January 02, 2026	49.5	49.87	49.87	49.87	49.5	4,582
December 30, 2025	49.16	49.49	49.49	49.49	49.16	1,922
December 29, 2025	49.17	49.18	49.18	49.2	49.09	1,116
December 23, 2025	49.01	49.21	49.21	49.31	49.01	5,071
December 22, 2025	48.98	48.93	48.93	48.98	48.79	3,443
December 19, 2025	48.77	49.08	49.08	49.09	48.76	4,163
December 18, 2025	48.38	48.81	48.81	48.81	48.38	2,048
December 17, 2025	48.58	48.38	48.38	48.71	48.38	2,276
December 16, 2025	48.64	48.43	48.43	48.64	48.37	1,245
December 15, 2025	48.53	48.76	48.76	48.78	48.53	3,033
December 12, 2025	48.78	48.5	48.5	48.87	48.5	777
December 11, 2025	48.22	48.72	48.72	48.75	48.22	892
December 10, 2025	48.2	48.39	48.39	48.39	48.2	716
December 09, 2025	48.49	48.44	48.3	48.57	48.39	3,802
December 08, 2025	48.3	48.5	48.5	48.61	48.3	15,562
December 05, 2025	48.58	48.53	48.53	48.69	48.53	4,208
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

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