The Deka STOXX More Historical Data - EL4C | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
The Deka STOXX (EL4C)
The Deka STOXX (EL4C) Historical

EL4C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	46.53	0.52	1.13%	45.93	46.57	45.93	3,412
Jul 19 2024	46.01	-0.50	-1.08%	46.67	46.67	45.895	1,009
Jul 18 2024	46.51	-0.45	-0.96%	47.31	47.43	46.51	2,105
Jul 17 2024	46.96	-1.24	-2.56%	47.975	47.975	46.96	1,340
Jul 16 2024	48.195	0.09	0.19%	48.13	48.30	47.99	1,808
Jul 15 2024	48.105	-0.57	-1.17%	48.54	48.98	48.105	5,628
Jul 12 2024	48.675	0.52	1.09%	48.185	48.92	48.185	5,684
Jul 11 2024	48.15	0.10	0.21%	48.125	48.635	48.125	1,717
Jul 10 2024	48.05	0.42	0.88%	47.56	48.10	47.56	2,248
Jul 09 2024	47.63	-0.17	-0.35%	47.825	48.12	47.63	1,940
Jul 08 2024	47.795	-0.38	-0.79%	48.015	48.44	47.795	7,010
Jul 05 2024	48.175	0.18	0.38%	48.015	48.50	48.015	3,052
Jul 04 2024	47.995	0.23	0.48%	47.83	48.175	47.83	1,579
Jul 03 2024	47.765	0.47	0.99%	47.535	48.17	47.535	1,680
Jul 02 2024	47.295	0.17	0.36%	47.065	47.30	46.75	3,294
Jul 01 2024	47.125	-0.36	-0.76%	47.95	48.08	47.125	6,654
Jun 28 2024	47.485	-0.27	-0.57%	47.775	47.85	47.45	699
Jun 27 2024	47.755	-0.22	-0.46%	48.14	48.14	47.755	1,665
Jun 26 2024	47.975	-0.25	-0.52%	48.375	48.55	47.975	2,990
Jun 25 2024	48.225	0.41	0.86%	47.82	48.225	47.565	1,958
Jun 24 2024	47.815	-0.02	-0.03%	47.82	48.145	47.74	3,594
Jun 21 2024	47.83	-0.47	-0.97%	48.36	48.36	47.81	2,825
Jun 20 2024	48.30	0.48	1.01%	48.135	48.595	48.135	4,460
Jun 19 2024	47.815	-0.44	-0.90%	48.265	48.30	47.815	2,100
Jun 18 2024	48.25	-0.30	-0.62%	48.375	48.585	48.185	2,980
Jun 17 2024	48.55	0.52	1.09%	48.355	48.58	47.985	10,511
Jun 14 2024	48.025	-0.59	-1.20%	48.68	48.75	48.025	3,153
Jun 13 2024	48.61	-0.61	-1.23%	49.09	49.17	48.465	3,671
Jun 12 2024	49.215	0.55	1.13%	48.78	49.535	48.50	5,593
Jun 11 2024	48.665	-0.01	-0.01%	48.645	49.065	48.515	6,143
Jun 10 2024	48.67	-0.02	-0.04%	48.45	48.67	48.45	3,484
Jun 07 2024	48.69	-0.17	-0.34%	48.82	49.055	48.17	2,476
Jun 06 2024	48.855	0.11	0.23%	48.73	49.295	48.73	5,371
Jun 05 2024	48.745	1.14	2.38%	47.745	48.745	47.745	3,424
Jun 04 2024	47.61	0.20	0.42%	47.44	47.83	47.33	720
Jun 03 2024	47.41	-0.16	-0.34%	47.955	48.18	47.355	7,007
May 31 2024	47.57	-0.17	-0.36%	47.715	47.745	47.505	2,509
May 30 2024	47.74	0.18	0.38%	47.34	47.795	47.34	1,507
May 29 2024	47.56	-0.66	-1.36%	47.92	48.00	47.475	5,100
May 28 2024	48.215	-0.52	-1.06%	48.525	48.665	47.995	3,557
May 27 2024	48.73	0.28	0.59%	48.41	48.73	48.41	3,669
May 24 2024	48.445	-0.24	-0.48%	48.43	48.51	48.25	1,198
May 23 2024	48.68	0.38	0.78%	48.615	48.98	48.615	2,650
May 22 2024	48.305	-0.07	-0.13%	48.40	48.555	48.305	4,854
May 21 2024	48.37	-0.39	-0.79%	48.87	48.87	48.335	5,258
May 20 2024	48.755	0.19	0.39%	48.68	48.93	48.615	3,065
May 17 2024	48.565	-0.33	-0.67%	48.885	48.885	48.555	3,300
May 16 2024	48.895	-0.30	-0.60%	49.435	49.435	48.895	2,206
May 15 2024	49.19	0.50	1.03%	48.73	49.395	48.685	5,287
May 14 2024	48.69	0.34	0.71%	48.375	48.79	48.375	3,227
May 13 2024	48.345	-0.35	-0.72%	48.78	48.80	48.325	2,768
May 10 2024	48.695	0.07	0.14%	48.465	48.82	48.405	2,323
May 09 2024	48.625	0.48	1.00%	48.055	48.625	48.055	5,117
May 08 2024	48.145	0.03	0.05%	48.075	48.415	48.065	2,060
May 07 2024	48.12	0.29	0.61%	47.83	48.235	47.83	2,515
May 06 2024	47.83	0.16	0.34%	47.50	47.83	47.405	7,541
May 03 2024	47.67	1.03	2.21%	46.765	47.67	46.755	2,280
May 02 2024	46.64	-0.44	-0.93%	47.16	47.19	46.565	4,061
Apr 30 2024	47.08	-0.88	-1.82%	47.805	48.13	47.08	2,725
Apr 29 2024	47.955	-0.20	-0.42%	48.33	48.40	47.735	3,083
Apr 26 2024	48.155	0.73	1.54%	47.94	48.32	47.745	2,529
Apr 25 2024	47.425	-1.52	-3.10%	48.80	48.80	47.155	1,973
Apr 24 2024	48.94	-0.21	-0.42%	49.46	49.545	48.795	3,260

Dorsey Wright Utilities ...

Amundi Luxembourg SA LU

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions