Deka DAX (ausschüttend) ETF (EL4F.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 70.55 | 70.55 | 70.12 | 70.40 | 70.40 | 7,848 |
| 20 Jun 2024 | 70.18 | 70.70 | 70.18 | 70.70 | 70.70 | 7,403 |
| 19 Jun 2024 | 70.17 | 70.17 | 70.00 | 70.01 | 70.01 | 2,815 |
| 18 Jun 2024 | 70.52 | 70.52 | 70.02 | 70.28 | 70.28 | 11,138 |
| 17 Jun 2024 | 70.06 | 70.27 | 69.69 | 70.06 | 70.06 | 34,180 |
| 14 Jun 2024 | 70.84 | 70.84 | 69.61 | 69.78 | 69.78 | 6,839 |
| 13 Jun 2024 | 72.03 | 72.03 | 70.75 | 70.75 | 70.75 | 2,316 |
| 12 Jun 2024 | 71.41 | 72.25 | 71.41 | 72.18 | 72.18 | 7,971 |
| 11 Jun 2024 | 71.79 | 71.79 | 70.98 | 71.15 | 71.15 | 2,574 |
| 10 Jun 2024 | 71.43 | 71.65 | 71.26 | 71.65 | 71.65 | 14,121 |
| 10 Jun 2024 | 1.15 Dividend | |||||
| 07 Jun 2024 | 73.28 | 73.28 | 72.55 | 73.05 | 71.90 | 8,093 |
| 06 Jun 2024 | 73.45 | 73.87 | 73.37 | 73.44 | 72.28 | 1,425 |
| 05 Jun 2024 | 72.92 | 73.25 | 72.86 | 73.13 | 71.98 | 14,180 |
| 04 Jun 2024 | 73.05 | 73.05 | 72.43 | 72.45 | 71.31 | 22,381 |
| 03 Jun 2024 | 73.50 | 73.59 | 73.20 | 73.29 | 72.14 | 51,308 |
| 31 May 2024 | 72.74 | 72.85 | 72.67 | 72.84 | 71.69 | 1,388 |
| 30 May 2024 | 72.48 | 72.88 | 72.48 | 72.86 | 71.71 | 542 |
| 29 May 2024 | 73.36 | 73.36 | 72.63 | 72.75 | 71.60 | 2,661 |
| 28 May 2024 | 74.14 | 74.14 | 73.54 | 73.54 | 72.38 | 1,813 |
| 27 May 2024 | 73.55 | 73.90 | 73.55 | 73.90 | 72.74 | 784 |
| 24 May 2024 | 72.98 | 73.63 | 72.98 | 73.56 | 72.40 | 14,962 |
| 23 May 2024 | 73.76 | 73.79 | 73.44 | 73.57 | 72.41 | 29,375 |
| 22 May 2024 | 73.50 | 73.63 | 73.46 | 73.53 | 72.37 | 1,308 |
| 21 May 2024 | 73.79 | 73.79 | 73.48 | 73.72 | 72.56 | 4,332 |
| 20 May 2024 | 73.77 | 73.94 | 73.77 | 73.89 | 72.73 | 283 |
| 17 May 2024 | 73.62 | 73.74 | 73.45 | 73.64 | 72.48 | 4,752 |
| 16 May 2024 | 74.32 | 74.32 | 73.77 | 73.77 | 72.61 | 4,023 |
| 15 May 2024 | 73.98 | 74.40 | 73.92 | 74.38 | 73.21 | 7,662 |
| 14 May 2024 | 73.75 | 73.77 | 73.49 | 73.76 | 72.60 | 8,436 |
| 13 May 2024 | 74.02 | 74.03 | 73.76 | 73.81 | 72.65 | 7,710 |
| 10 May 2024 | 73.93 | 74.18 | 73.93 | 73.94 | 72.78 | 5,844 |
| 09 May 2024 | 73.06 | 73.65 | 73.06 | 73.65 | 72.49 | 1,337 |
| 08 May 2024 | 72.94 | 73.13 | 72.73 | 72.93 | 71.78 | 3,758 |
| 07 May 2024 | 72.01 | 72.73 | 71.94 | 72.70 | 71.56 | 7,222 |
| 06 May 2024 | 71.18 | 71.74 | 71.13 | 71.73 | 70.60 | 6,223 |
| 03 May 2024 | 70.93 | 71.21 | 70.74 | 71.04 | 69.92 | 1,568 |
| 02 May 2024 | 70.79 | 70.89 | 70.61 | 70.61 | 69.50 | 4,428 |
| 30 Apr 2024 | 71.57 | 71.57 | 70.75 | 70.78 | 69.67 | 1,324 |
| 29 Apr 2024 | 71.91 | 71.91 | 71.55 | 71.55 | 70.42 | 1,780 |
| 26 Apr 2024 | 71.17 | 71.82 | 71.10 | 71.71 | 70.58 | 13,952 |
| 25 Apr 2024 | 71.27 | 71.27 | 70.35 | 70.74 | 69.63 | 7,111 |
| 24 Apr 2024 | 71.84 | 71.96 | 71.34 | 71.42 | 70.30 | 2,366 |
| 23 Apr 2024 | 71.24 | 71.67 | 71.00 | 71.67 | 70.54 | 777 |
| 22 Apr 2024 | 70.58 | 70.58 | 70.22 | 70.55 | 69.44 | 2,278 |
| 19 Apr 2024 | 69.78 | 70.10 | 69.70 | 70.05 | 68.95 | 7,711 |
| 18 Apr 2024 | 70.41 | 70.46 | 70.12 | 70.44 | 69.33 | 8,744 |
| 17 Apr 2024 | 70.26 | 70.61 | 70.19 | 70.19 | 69.09 | 13,399 |
| 16 Apr 2024 | 70.18 | 70.58 | 70.03 | 70.13 | 69.03 | 32,293 |
| 15 Apr 2024 | 71.28 | 71.84 | 71.01 | 71.18 | 70.06 | 12,622 |
| 12 Apr 2024 | 71.59 | 71.65 | 70.62 | 70.81 | 69.70 | 14,460 |
| 11 Apr 2024 | 71.47 | 71.49 | 70.62 | 70.97 | 69.85 | 52,316 |
| 10 Apr 2024 | 71.82 | 72.04 | 71.06 | 71.48 | 70.35 | 9,753 |
| 09 Apr 2024 | 72.06 | 72.06 | 71.38 | 71.41 | 70.29 | 11,522 |
| 08 Apr 2024 | 71.95 | 72.38 | 71.95 | 72.37 | 71.23 | 2,892 |
| 05 Apr 2024 | 71.80 | 71.92 | 71.55 | 71.73 | 70.60 | 12,848 |
| 04 Apr 2024 | 72.53 | 72.74 | 72.53 | 72.74 | 71.59 | 1,397 |
| 03 Apr 2024 | 72.39 | 72.59 | 72.26 | 72.56 | 71.42 | 6,365 |
| 02 Apr 2024 | 73.33 | 73.33 | 72.22 | 72.25 | 71.11 | 16,517 |
| 28 Mar 2024 | 73.08 | 73.12 | 73.00 | 73.09 | 71.94 | 3,421 |
| 27 Mar 2024 | 72.70 | 73.12 | 72.68 | 73.07 | 71.92 | 22,389 |
| 26 Mar 2024 | 72.17 | 72.70 | 72.17 | 72.66 | 71.52 | 6,158 |
| 25 Mar 2024 | 72.03 | 72.23 | 71.85 | 72.21 | 71.07 | 3,093 |
| 22 Mar 2024 | 71.74 | 72.01 | 71.74 | 71.97 | 70.84 | 2,622 |
| 21 Mar 2024 | 71.78 | 71.82 | 71.41 | 71.80 | 70.67 | 2,342 |
| 20 Mar 2024 | 71.01 | 71.23 | 70.97 | 71.21 | 70.09 | 19,355 |
| 19 Mar 2024 | 70.87 | 71.12 | 70.84 | 71.12 | 70.00 | 3,621 |
| 18 Mar 2024 | 71.01 | 71.14 | 70.77 | 70.85 | 69.73 | 3,538 |
| 15 Mar 2024 | 70.90 | 71.19 | 70.89 | 70.94 | 69.82 | 9,990 |
| 14 Mar 2024 | 71.17 | 71.22 | 70.80 | 70.90 | 69.78 | 26,589 |
| 13 Mar 2024 | 71.08 | 71.11 | 70.98 | 70.99 | 69.87 | 2,741 |
| 12 Mar 2024 | 70.37 | 71.00 | 70.32 | 70.97 | 69.85 | 4,478 |
| 11 Mar 2024 | 69.85 | 70.16 | 69.81 | 70.16 | 69.06 | 4,149 |
| 08 Mar 2024 | 70.48 | 70.53 | 70.37 | 70.40 | 69.29 | 25,915 |
| 07 Mar 2024 | 69.75 | 70.58 | 69.75 | 70.55 | 69.44 | 4,890 |
| 06 Mar 2024 | 69.92 | 70.10 | 69.92 | 70.03 | 68.93 | 2,227 |
| 05 Mar 2024 | 69.91 | 70.00 | 69.80 | 69.96 | 68.86 | 9,606 |
| 04 Mar 2024 | 70.08 | 70.15 | 69.90 | 70.01 | 68.91 | 5,616 |
| 01 Mar 2024 | 70.29 | 70.40 | 70.07 | 70.07 | 68.97 | 29,904 |
| 29 Feb 2024 | 69.69 | 70.08 | 69.64 | 69.91 | 68.81 | 9,917 |
| 28 Feb 2024 | 69.39 | 69.57 | 69.39 | 69.57 | 68.47 | 66,845 |
| 27 Feb 2024 | 68.87 | 69.40 | 68.87 | 69.40 | 68.31 | 90,826 |
| 26 Feb 2024 | 68.79 | 68.95 | 68.79 | 68.88 | 67.80 | 4,918 |
| 23 Feb 2024 | 68.67 | 68.91 | 68.62 | 68.86 | 67.78 | 3,065 |
| 22 Feb 2024 | 68.46 | 68.87 | 68.37 | 68.65 | 67.57 | 8,980 |
| 21 Feb 2024 | 67.57 | 67.75 | 67.48 | 67.66 | 66.59 | 1,952 |
| 20 Feb 2024 | 67.47 | 67.50 | 67.35 | 67.43 | 66.37 | 2,049 |
| 19 Feb 2024 | 67.53 | 67.57 | 67.41 | 67.55 | 66.49 | 2,534 |
| 16 Feb 2024 | 67.69 | 67.96 | 67.44 | 67.65 | 66.59 | 14,630 |
| 15 Feb 2024 | 67.30 | 67.48 | 67.21 | 67.40 | 66.34 | 15,429 |
| 14 Feb 2024 | 66.69 | 67.00 | 66.68 | 67.00 | 65.95 | 3,976 |
| 13 Feb 2024 | 67.11 | 67.11 | 66.63 | 66.71 | 65.66 | 5,962 |
| 12 Feb 2024 | 67.15 | 67.35 | 67.06 | 67.35 | 66.29 | 4,860 |
| 09 Feb 2024 | 67.12 | 67.14 | 66.81 | 66.88 | 65.83 | 2,318 |
| 08 Feb 2024 | 66.96 | 67.33 | 66.80 | 67.08 | 66.02 | 23,974 |
| 07 Feb 2024 | 67.30 | 67.30 | 66.90 | 66.90 | 65.85 | 9,049 |
| 06 Feb 2024 | 67.07 | 67.39 | 66.75 | 67.37 | 66.31 | 2,016 |
| 05 Feb 2024 | 66.90 | 67.10 | 66.79 | 66.84 | 65.79 | 2,310 |
| 02 Feb 2024 | 67.14 | 67.19 | 66.92 | 66.92 | 65.87 | 8,257 |
| 01 Feb 2024 | 66.55 | 66.78 | 66.55 | 66.67 | 65.62 | 4,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.