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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	44.92	44.92	44.92	45.01	44.76	2,390
July 03, 2025	45.13	45.1	45.1	45.15	44.95	488
July 02, 2025	45.04	45.02	45.02	45.06	44.86	5,996
July 01, 2025	44.93	44.89	44.89	44.93	44.61	9,260
June 30, 2025	45.05	44.9	44.9	45.05	44.83	1,999
June 27, 2025	44.75	45.05	45.05	45.05	44.75	1,865
June 26, 2025	44.67	44.5	44.5	44.67	44.39	5,770
June 25, 2025	45.07	44.58	44.58	45.09	44.58	4,316
June 24, 2025	45.15	45	45	45.15	44.92	3,814
June 23, 2025	44.48	44.54	44.54	44.64	44.46	2,737
June 20, 2025	44.81	44.66	44.66	44.88	44.66	500
June 19, 2025	44.76	44.61	44.61	44.79	44.61	12
June 18, 2025	45.09	44.95	44.95	45.09	44.84	5,733
June 17, 2025	45.15	45.16	45.16	45.2	45	2,141
June 16, 2025	45.52	45.53	45.53	45.58	45.5	852

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