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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	45.99	45.92	45.92	45.99	45.82	2,167
August 14, 2025	45.51	45.83	45.83	45.83	45.51	2,144
August 13, 2025	45.25	45.43	45.43	45.46	45.25	2,624
August 12, 2025	45.15	45.05	45.05	45.15	44.95	633
August 11, 2025	45.23	45.05	45.05	45.23	45.01	1,813
August 08, 2025	45.02	45.01	45.01	45.02	44.95	3,527
August 07, 2025	44.47	44.93	44.93	45	44.41	3,426
August 06, 2025	44.61	44.44	44.44	44.61	44.37	1,478
August 05, 2025	44.61	44.48	44.48	44.62	44.48	13,664
August 04, 2025	43.97	44.42	44.42	44.42	43.97	3,146
August 01, 2025	44.45	43.77	43.77	44.45	43.77	2,413
July 31, 2025	45.51	44.95	44.95	45.51	44.92	24,301
July 30, 2025	45.27	45.4	45.4	45.43	45.27	13,154
July 29, 2025	45.52	45.37	45.37	45.72	45.35	3,093
July 28, 2025	45.87	45.38	45.38	45.87	45.33	16,268
July 25, 2025	45.32	45.4	45.4	45.46	45.3	5,874
July 24, 2025	45.69	45.56	45.56	45.69	45.48	1,741
July 23, 2025	45.37	45.53	45.53	45.53	45.37	21,072
July 22, 2025	45.07	45	45	45.07	44.9	1,787
July 21, 2025	45.25	45.15	45.15	45.27	45.12	4,018
July 18, 2025	45.5	45.29	45.29	45.5	45.29	1,382
July 17, 2025	45.27	45.45	45.45	45.45	45.27	2,547
July 16, 2025	45.17	44.92	44.92	45.34	44.92	3,146
July 15, 2025	45.59	45.32	45.32	45.59	45.32	2,039
July 14, 2025	45.26	45.5	45.5	45.5	45.24	2,459
July 11, 2025	45.84	45.44	45.44	45.84	45.44	706
July 10, 2025	45.98	46.02	46.02	46.05	45.92	2,158
July 09, 2025	45.47	45.76	45.76	45.83	45.47	9,257
July 08, 2025	45.08	45.37	45.37	45.37	45	4,647
July 07, 2025	44.9	45.12	45.12	45.12	44.9	7,493

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