Yahoo

Mail

Singapore markets close in 1 hour 44 minutes

Straits Times Index
3,336.04
+3.24(+0.10%)
Nikkei
39,631.06
+47.98(+0.12%)
Hang Seng
17,718.61
+2.11(+0.01%)
FTSE 100
8,214.19
+50.07(+0.61%)
Bitcoin USD
63,363.13
+1,738.83(+2.82%)
CMC Crypto 200
1,313.40
+11.33(+0.87%)

Deka DAXplus Maximum Dividend UCITS ETF (EL4X.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

56.33

+0.08

(+0.14%)

As of 05:36PM CEST. Market open.

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	56.41	56.63	56.17	56.33	56.33	8,946
27 Jun 2024	56.30	56.38	56.20	56.25	56.25	4,473
26 Jun 2024	56.33	56.33	55.84	56.17	56.17	2,409
25 Jun 2024	56.57	56.62	56.37	56.47	56.47	3,599
24 Jun 2024	56.25	56.88	56.25	56.79	56.79	2,944
21 Jun 2024	56.47	56.50	56.00	56.09	56.09	1,739
20 Jun 2024	56.46	56.76	56.46	56.69	56.69	332
19 Jun 2024	56.35	56.41	56.31	56.37	56.37	6,582
18 Jun 2024	56.76	56.76	56.45	56.50	56.50	9,163
17 Jun 2024	56.29	56.38	56.14	56.34	56.34	3,777
14 Jun 2024	56.95	56.95	56.00	56.19	56.19	14,432
13 Jun 2024	57.98	57.98	56.67	56.81	56.81	14,778
12 Jun 2024	58.01	58.37	57.89	58.36	58.36	3,436
11 Jun 2024	58.52	58.52	57.88	58.03	58.03	2,577
10 Jun 2024	58.30	58.50	58.06	58.50	58.50	1,383
07 Jun 2024	58.81	58.81	58.28	58.66	58.66	2,200
06 Jun 2024	59.06	59.32	58.95	59.01	59.01	2,257
05 Jun 2024	58.94	59.00	58.72	58.94	58.94	4,826
04 Jun 2024	58.98	58.98	58.34	58.64	58.64	2,830
03 Jun 2024	59.37	59.37	58.95	59.11	59.11	2,442
31 May 2024	58.75	58.84	58.55	58.84	58.84	5,836
30 May 2024	58.32	58.89	58.32	58.82	58.82	724
29 May 2024	59.02	59.20	58.38	58.51	58.51	3,857
28 May 2024	59.72	59.78	59.44	59.44	59.44	601
27 May 2024	59.15	59.56	59.15	59.56	59.56	998
24 May 2024	58.81	59.21	58.81	59.15	59.15	4,654
23 May 2024	59.28	59.43	59.11	59.17	59.17	2,564
22 May 2024	58.99	59.05	58.82	59.05	59.05	2,090
21 May 2024	59.32	59.38	59.21	59.38	59.38	1,530
20 May 2024	59.66	59.66	59.57	59.57	59.57	133
17 May 2024	59.70	59.70	59.45	59.51	59.51	1,520
16 May 2024	59.82	59.99	59.62	59.62	59.62	3,014
15 May 2024	60.00	60.02	59.90	60.02	60.02	1,569
14 May 2024	59.69	59.91	59.41	59.77	59.77	7,244
13 May 2024	59.60	59.62	59.47	59.61	59.61	14,352
10 May 2024	59.55	59.70	59.41	59.41	59.41	3,865
09 May 2024	58.94	59.29	58.94	59.25	59.25	116
08 May 2024	58.86	59.03	58.80	58.83	58.83	1,696
07 May 2024	58.39	58.80	58.39	58.77	58.77	985
06 May 2024	57.72	58.34	57.72	58.21	58.21	1,915
03 May 2024	57.69	57.69	57.54	57.54	57.54	491
02 May 2024	57.67	57.67	57.35	57.41	57.41	2,546
30 Apr 2024	57.90	57.90	57.45	57.52	57.52	2,307
29 Apr 2024	58.08	58.10	57.82	57.82	57.82	2,782
26 Apr 2024	57.41	57.82	57.36	57.74	57.74	8,048
25 Apr 2024	57.37	57.37	56.69	56.96	56.96	2,526
24 Apr 2024	57.74	57.76	57.35	57.47	57.47	1,569
23 Apr 2024	57.34	57.63	57.07	57.63	57.63	3,385
22 Apr 2024	57.08	57.10	56.90	57.00	57.00	6,004
19 Apr 2024	56.28	56.58	56.19	56.56	56.56	7,294
18 Apr 2024	56.57	56.87	56.50	56.77	56.77	1,754
17 Apr 2024	56.49	56.69	56.30	56.30	56.30	2,732
16 Apr 2024	56.57	56.80	56.37	56.46	56.46	3,857
15 Apr 2024	57.73	58.02	57.26	57.40	57.40	6,719
12 Apr 2024	58.05	58.18	57.10	57.36	57.36	2,784
11 Apr 2024	58.35	58.35	57.31	57.53	57.53	3,463
10 Apr 2024	58.54	58.61	57.91	58.36	58.36	8,366
10 Apr 2024	0.11 Dividend
09 Apr 2024	58.54	58.62	58.18	58.25	58.14	4,268
08 Apr 2024	58.52	58.80	58.52	58.72	58.61	3,612
05 Apr 2024	58.45	58.45	58.18	58.27	58.16	2,362
04 Apr 2024	58.99	59.17	58.99	59.16	59.05	1,239
03 Apr 2024	58.68	58.96	58.59	58.96	58.85	5,522
02 Apr 2024	59.44	59.60	58.80	58.80	58.69	1,951
28 Mar 2024	59.05	59.21	59.04	59.16	59.05	5,099
27 Mar 2024	58.79	59.24	58.79	59.19	59.08	4,558
26 Mar 2024	58.50	58.81	58.44	58.75	58.64	6,605
25 Mar 2024	58.34	58.49	58.22	58.49	58.38	3,835
22 Mar 2024	58.14	58.35	58.14	58.30	58.19	2,349
21 Mar 2024	58.45	58.49	57.89	58.15	58.04	7,013
20 Mar 2024	57.89	58.00	57.81	57.97	57.86	10,650
19 Mar 2024	57.46	57.96	57.46	57.96	57.85	3,642
18 Mar 2024	57.45	57.61	57.24	57.31	57.20	2,052
15 Mar 2024	57.22	57.60	57.22	57.51	57.40	13,294
14 Mar 2024	57.44	57.44	57.03	57.10	56.99	2,812
13 Mar 2024	57.24	57.41	57.24	57.36	57.25	12,150
12 Mar 2024	56.76	57.28	56.71	57.25	57.14	3,570
11 Mar 2024	56.47	56.67	56.44	56.67	56.56	3,736
08 Mar 2024	56.91	56.91	56.78	56.79	56.68	1,316
07 Mar 2024	56.40	57.03	56.40	57.00	56.89	2,593
06 Mar 2024	56.69	56.80	56.59	56.70	56.59	3,585
05 Mar 2024	56.61	56.85	56.43	56.85	56.74	4,388
04 Mar 2024	57.03	57.03	56.69	56.77	56.66	4,486
01 Mar 2024	57.17	57.17	56.89	57.03	56.92	2,250
29 Feb 2024	56.79	57.10	56.79	56.96	56.85	2,859
28 Feb 2024	56.59	56.75	56.59	56.70	56.59	2,050
27 Feb 2024	56.05	56.58	56.05	56.58	56.47	1,955
26 Feb 2024	56.39	56.39	56.06	56.06	55.95	2,786
23 Feb 2024	56.47	56.47	56.17	56.36	56.25	4,248
22 Feb 2024	56.37	56.65	56.27	56.50	56.39	2,666
21 Feb 2024	55.57	55.84	55.52	55.75	55.64	6,483
20 Feb 2024	55.51	55.51	55.38	55.44	55.34	2,696
19 Feb 2024	55.78	55.78	55.48	55.60	55.50	3,310
16 Feb 2024	56.08	56.24	55.84	55.90	55.79	4,927
15 Feb 2024	55.62	55.85	55.57	55.74	55.63	12,937
14 Feb 2024	55.27	55.42	55.23	55.23	55.13	4,362
13 Feb 2024	55.51	55.64	55.30	55.30	55.20	7,459
12 Feb 2024	55.30	55.53	55.30	55.49	55.39	13,270
09 Feb 2024	55.39	55.39	55.04	55.14	55.04	6,182
08 Feb 2024	55.16	55.51	55.15	55.35	55.25	4,010
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.04+3.24(+0.10%)

Nikkei39,631.06+47.98(+0.12%)

Hang Seng17,718.61+2.11(+0.01%)

FTSE 1008,214.19+50.07(+0.61%)

Bitcoin USD63,363.13+1,738.83(+2.82%)

CMC Crypto 2001,313.40+11.33(+0.87%)

Deka DAXplus Maximum Dividend UCITS ETF (EL4X.DE)

Straits Times Index
3,336.04
+3.24(+0.10%)

Nikkei
39,631.06
+47.98(+0.12%)

Hang Seng
17,718.61
+2.11(+0.01%)

FTSE 100
8,214.19
+50.07(+0.61%)

Bitcoin USD
63,363.13
+1,738.83(+2.82%)

CMC Crypto 200
1,313.40
+11.33(+0.87%)