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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	45.83	45.95	45.95	45.95	45.83	3,558
September 10, 2025	45.96	45.73	45.73	45.99	45.68	290
September 09, 2025	46.01	46.03	46.03	46.05	45.96	208
September 08, 2025	46.03	46.05	46.05	46.05	45.89	895
September 05, 2025	46.18	45.9	45.9	46.18	45.9	1,836
September 04, 2025	45.87	46.12	46.12	46.12	45.87	1,720
September 03, 2025	45.73	45.87	45.87	45.89	45.73	2,046
September 02, 2025	45.92	45.49	45.49	45.92	45.49	2,325
September 01, 2025	46.08	46.05	46.05	46.12	46.02	4,466
August 29, 2025	46.12	45.95	45.95	46.15	45.95	2,361
August 28, 2025	46.36	46.22	46.22	46.36	46.15	646
August 27, 2025	46.18	46.26	46.26	46.26	46.18	1,446
August 26, 2025	46.1	46.02	46.02	46.21	46.02	2,396
August 25, 2025	46.51	46.4	46.4	46.61	46.36	3,986
August 22, 2025	46.47	46.63	46.63	46.79	46.47	4,349
August 21, 2025	46.5	46.57	46.57	46.57	46.37	7,645
August 20, 2025	46.19	46.53	46.53	46.53	46.19	7,645
August 19, 2025	45.98	46.57	46.57	46.57	45.98	1,411
August 18, 2025	45.87	45.94	45.94	45.94	45.74	1,287

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