Deka EURO STOXX 50® UCITS ETF

ETFSTOXX50E
🏛️ germany →
55.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 43.04 43.22 42.96 43.22 0.0M
2021-12-29 43.19 43.21 42.95 42.98 0.0M
2021-12-28 43.06 43.31 43.04 43.26 0.0M
2021-12-27 42.66 43.06 42.62 43.06 0.0M
2021-12-23 42.52 42.83 42.39 42.83 0.0M
2021-12-22 41.96 42.33 41.82 42.33 0.0M
2021-12-21 41.62 41.93 41.41 41.93 0.1M
2021-12-20 40.84 41.32 40.61 41.21 0.1M
2021-12-17 41.99 41.99 41.46 41.73 0.0M
2021-12-16 42.44 42.58 42.14 42.14 0.0M
2021-12-15 41.79 41.89 41.68 41.74 0.1M
2021-12-14 42.20 42.25 41.57 41.57 0.0M
2021-12-13 42.22 42.53 41.91 41.99 0.0M
2021-12-10 42.01 42.29 41.98 42.15 0.0M
2021-12-09 42.77 42.77 42.37 42.38 0.0M
2021-12-08 43.04 43.22 42.67 42.67 0.1M
2021-12-07 42.34 43.12 42.34 43.12 0.0M
2021-12-06 41.51 41.77 41.14 41.73 0.4M
2021-12-03 41.81 41.81 40.92 41.13 0.1M
2021-12-02 41.59 41.72 41.22 41.45 0.2M
2021-12-01 41.40 42.22 41.26 42.17 0.1M
2021-11-30 40.94 41.39 40.61 41.02 0.0M
2021-11-29 41.76 41.80 41.42 41.44 0.1M
2021-11-26 41.79 42.04 41.20 41.20 0.2M
2021-11-25 43.28 43.33 43.15 43.25 0.1M
2021-11-24 43.30 43.38 42.74 43.09 0.0M
2021-11-23 43.35 43.59 43.01 43.12 0.1M
2021-11-22 44.07 44.07 43.70 43.75 0.1M
2021-11-19 44.27 44.28 43.66 43.88 0.1M
2021-11-18 44.32 44.44 44.12 44.17 0.1M
2021-11-17 44.32 44.39 44.31 44.31 0.1M
2021-11-16 44.29 44.38 44.23 44.34 0.0M
2021-11-15 44.02 44.16 43.99 44.16 0.0M
2021-11-12 43.95 44.01 43.83 44.01 0.1M
2021-11-11 43.69 43.88 43.69 43.88 0.0M
2021-11-10 43.83 43.85 43.65 43.81 0.0M
2021-11-09 43.70 43.92 43.70 43.73 0.0M
2021-11-08 43.90 43.96 43.83 43.84 0.1M
2021-11-05 43.68 44.04 43.68 43.94 0.0M
2021-11-04 43.64 43.67 43.55 43.64 0.0M
2021-11-03 43.26 43.42 43.24 43.42 0.0M
2021-11-02 43.07 43.28 43.07 43.28 0.0M
2021-11-01 43.00 43.21 42.99 43.13 0.0M
2021-10-29 42.37 42.79 42.19 42.79 0.0M
2021-10-28 42.50 42.64 42.44 42.64 0.0M
2021-10-27 42.52 42.52 42.38 42.48 0.0M
2021-10-26 42.27 42.58 42.27 42.51 0.0M
2021-10-25 42.22 42.24 42.14 42.18 0.0M
2021-10-22 42.02 42.30 42.02 42.17 0.0M
2021-10-21 41.74 41.92 41.74 41.85 0.0M
2021-10-20 41.77 42.02 41.77 42.02 0.1M
2021-10-19 41.84 41.96 41.82 41.95 0.0M
2021-10-18 41.90 41.90 41.68 41.78 0.0M
2021-10-15 41.94 42.10 41.87 42.10 0.0M
2021-10-14 41.39 41.77 41.35 41.77 0.0M
2021-10-13 40.73 41.14 40.69 41.09 0.0M
2021-10-12 40.51 40.86 40.51 40.81 0.1M
2021-10-11 40.89 41.01 40.77 41.00 0.0M
2021-10-08 41.24 41.26 40.99 40.99 0.0M
2021-10-07 41.00 41.24 40.82 41.24 0.0M
2021-10-06 40.40 40.50 39.89 40.38 0.1M
2021-10-05 40.37 40.93 40.27 40.93 0.1M
2021-10-04 40.36 40.60 40.18 40.18 0.1M
2021-10-01 40.07 40.75 40.07 40.60 0.1M
2021-09-30 41.34 41.34 40.72 40.72 0.0M
2021-09-29 40.98 41.30 40.98 41.01 0.1M
2021-09-28 41.75 41.75 40.83 40.83 0.1M
2021-09-27 42.15 42.15 41.81 41.87 0.1M
2021-09-24 41.85 41.88 41.70 41.76 0.0M
2021-09-23 42.06 42.24 42.00 42.18 0.1M
2021-09-22 41.51 41.73 41.39 41.73 0.2M
2021-09-21 40.93 41.21 40.80 41.17 0.1M
2021-09-20 40.80 40.80 40.21 40.52 0.1M
2021-09-17 42.18 42.18 41.28 41.46 0.1M
2021-09-16 41.78 41.98 41.78 41.81 0.1M
2021-09-15 42.02 42.02 41.55 41.55 0.0M
2021-09-14 41.91 42.11 41.72 41.99 0.2M
2021-09-13 42.00 42.17 41.96 41.99 0.0M
2021-09-10 41.94 42.13 41.68 41.81 0.0M
2021-09-09 41.71 42.24 41.71 42.09 0.0M
2021-09-08 42.18 42.38 41.94 42.10 0.2M
2021-09-07 42.76 42.76 42.55 42.57 0.1M
2021-09-06 42.53 42.85 42.51 42.80 0.0M
2021-09-03 42.56 42.60 42.18 42.35 0.0M
2021-09-02 42.55 42.71 42.55 42.66 0.0M
2021-09-01 42.68 42.78 42.51 42.61 0.1M
2021-08-31 42.42 42.52 42.12 42.29 0.0M
2021-08-30 42.28 42.33 42.26 42.33 0.0M
2021-08-27 41.96 42.26 41.96 42.26 0.1M
2021-08-26 41.89 42.05 41.87 42.02 0.1M
2021-08-25 42.18 42.19 42.13 42.15 0.0M
2021-08-24 42.25 42.26 42.05 42.13 0.0M
2021-08-23 42.14 42.15 41.93 42.11 0.1M
2021-08-20 41.62 41.82 41.40 41.82 0.0M
2021-08-19 41.67 41.67 41.20 41.55 0.1M
2021-08-18 42.31 42.31 42.13 42.23 0.0M
2021-08-17 42.17 42.30 42.09 42.30 0.0M
2021-08-16 42.32 42.39 42.26 42.36 0.0M
2021-08-13 42.60 42.73 42.58 42.64 0.0M
2021-08-12 42.41 42.62 42.39 42.62 0.0M
2021-08-11 42.29 42.50 42.25 42.41 0.0M
2021-08-10 42.21 42.27 42.18 42.23 0.3M
2021-08-09 42.17 42.19 42.07 42.15 0.3M
2021-08-06 41.97 42.10 41.92 42.09 0.1M
2021-08-05 41.82 41.97 41.82 41.96 0.0M
2021-08-04 41.72 41.79 41.67 41.78 0.0M
2021-08-03 41.42 41.61 41.42 41.56 0.1M
2021-08-02 41.58 41.62 41.32 41.49 0.0M
2021-07-30 41.22 41.34 41.18 41.23 0.0M
2021-07-29 41.48 41.58 41.44 41.48 0.0M
2021-07-28 41.03 41.36 41.03 41.36 0.0M
2021-07-27 41.18 41.22 40.94 40.96 0.0M
2021-07-26 41.21 41.35 41.09 41.35 0.0M
2021-07-23 41.02 41.44 41.02 41.44 0.1M
2021-07-22 40.89 41.03 40.88 40.91 0.0M
2021-07-21 40.16 40.59 40.07 40.59 0.0M
2021-07-20 39.91 40.03 39.52 39.86 0.1M
2021-07-19 40.21 40.21 39.35 39.60 0.1M
2021-07-16 40.88 40.95 40.45 40.67 0.0M
2021-07-15 41.14 41.19 40.82 40.86 0.2M
2021-07-14 41.14 41.36 41.09 41.31 0.0M
2021-07-13 41.27 41.27 41.17 41.27 0.0M
2021-07-12 41.04 41.27 40.78 41.27 0.0M
2021-07-09 40.53 41.01 40.53 41.01 0.1M
2021-07-08 40.73 40.73 39.99 40.25 0.1M
2021-07-07 40.98 41.12 40.98 41.11 0.0M
2021-07-06 41.01 41.09 40.69 40.84 0.0M
2021-07-05 41.07 41.22 40.86 41.17 0.1M
2021-07-02 41.17 41.28 41.10 41.14 0.0M
2021-07-01 41.26 41.41 40.84 41.08 0.0M
2021-06-30 41.38 41.38 40.76 40.96 0.1M
2021-06-29 41.30 41.52 41.30 41.36 0.0M
2021-06-28 41.41 41.44 41.17 41.17 0.1M
2021-06-25 41.51 41.52 41.36 41.49 0.1M
2021-06-24 41.22 41.52 41.22 41.52 0.0M
2021-06-23 41.59 41.59 40.99 40.99 0.2M
2021-06-22 41.36 41.50 41.22 41.50 0.0M
2021-06-21 40.87 41.39 40.79 41.39 0.0M
2021-06-18 41.90 41.90 41.08 41.08 0.0M
2021-06-17 41.63 41.88 41.61 41.88 0.1M
2021-06-16 41.81 41.83 41.68 41.79 0.0M
2021-06-15 41.80 41.84 41.67 41.67 0.0M
2021-06-14 41.74 41.75 41.56 41.61 0.0M
2021-06-11 41.27 41.55 41.27 41.54 0.0M
2021-06-10 41.27 41.30 41.09 41.24 0.0M
2021-06-09 41.65 41.69 41.50 41.65 0.0M
2021-06-08 41.69 41.82 41.65 41.65 0.0M
2021-06-07 41.51 41.75 41.35 41.67 0.0M
2021-06-04 41.49 41.60 41.45 41.60 0.0M
2021-06-03 41.51 41.52 41.22 41.50 0.0M
2021-06-02 41.49 41.59 41.36 41.59 0.0M
2021-06-01 41.31 41.68 41.28 41.42 0.0M
2021-05-31 41.35 41.35 41.09 41.09 0.0M
2021-05-28 41.16 41.40 41.16 41.38 0.0M
2021-05-27 40.91 41.22 40.87 41.09 0.1M
2021-05-26 41.19 41.19 40.97 40.98 0.0M
2021-05-25 41.17 41.22 41.04 41.04 0.0M
2021-05-21 40.74 40.90 40.67 40.90 0.0M
2021-05-20 40.23 40.65 39.98 40.65 0.0M
2021-05-19 40.12 40.22 39.62 39.99 0.0M
2021-05-18 40.94 41.00 40.63 40.67 0.0M
2021-05-17 40.82 40.85 40.60 40.66 0.1M
2021-05-14 40.36 40.77 40.23 40.77 0.0M
2021-05-13 39.59 40.15 39.13 40.13 0.1M
2021-05-12 40.00 40.14 39.80 40.00 0.1M
2021-05-11 40.28 40.28 39.74 39.97 0.0M
2021-05-10 40.94 40.94 40.73 40.78 0.0M
2021-05-07 40.76 40.87 40.56 40.87 0.1M
2021-05-06 40.58 40.69 40.33 40.49 0.0M
2021-05-05 39.96 40.45 39.96 40.45 0.0M
2021-05-04 40.44 40.51 39.62 39.62 0.0M
2021-05-03 40.17 40.44 40.00 40.39 0.0M
2021-04-30 40.33 40.36 40.08 40.08 0.1M
2021-04-29 40.52 40.53 40.19 40.26 0.1M
2021-04-28 40.46 40.47 40.33 40.45 0.0M
2021-04-27 40.42 40.42 40.26 40.34 0.1M
2021-04-26 40.36 40.49 40.28 40.43 0.1M
2021-04-23 40.31 40.39 40.15 40.39 0.0M
2021-04-22 40.14 40.39 40.14 40.33 0.0M
2021-04-21 39.89 40.00 39.77 40.00 0.0M
2021-04-20 40.36 40.38 39.62 39.63 0.1M
2021-04-19 40.59 40.60 40.35 40.40 0.7M
2021-04-16 40.17 40.57 40.17 40.57 0.0M
2021-04-15 40.03 40.16 39.99 40.16 0.0M
2021-04-14 39.93 40.00 39.91 39.97 0.0M
2021-04-13 39.88 39.94 39.84 39.86 0.0M
2021-04-12 39.92 39.97 39.82 39.82 0.0M
2021-04-09 39.95 40.05 39.93 39.99 0.0M
2021-04-08 39.93 39.99 39.86 39.99 0.0M
2021-04-07 39.82 39.90 39.72 39.76 0.0M
2021-04-06 39.95 40.04 39.90 39.92 0.1M
2021-04-01 39.48 39.64 39.43 39.64 0.0M
2021-03-31 39.39 39.39 39.31 39.35 0.0M
2021-03-30 39.19 39.44 39.17 39.44 0.0M
2021-03-29 38.96 39.03 38.84 39.00 0.0M
2021-03-26 38.77 38.86 38.62 38.84 0.2M
2021-03-25 38.25 38.49 38.06 38.49 0.1M
2021-03-24 38.19 38.46 38.19 38.45 0.0M
2021-03-23 38.30 38.54 38.27 38.42 0.0M
2021-03-22 38.29 38.55 38.29 38.48 0.1M
2021-03-19 38.53 38.67 38.43 38.48 0.0M
2021-03-18 38.80 38.87 38.69 38.82 0.1M
2021-03-17 38.61 38.66 38.54 38.64 0.0M
2021-03-16 38.54 38.63 38.54 38.63 0.0M
2021-03-15 38.59 38.69 38.41 38.43 0.0M
2021-03-12 38.39 38.48 38.32 38.48 0.0M
2021-03-11 38.50 38.61 38.42 38.61 0.0M
2021-03-10 37.94 38.36 37.94 38.36 0.0M
2021-03-09 37.88 38.17 37.82 38.11 0.1M
2021-03-08 37.17 37.90 37.08 37.86 0.0M
2021-03-05 37.02 37.27 36.92 37.00 0.0M
2021-03-04 37.25 37.41 37.07 37.34 0.0M
2021-03-03 37.56 37.65 37.14 37.44 0.0M
2021-03-02 37.21 37.52 37.19 37.34 0.1M
2021-03-01 37.16 37.39 37.00 37.34 0.1M
2021-02-26 36.56 36.96 36.52 36.64 0.0M
2021-02-25 37.52 37.52 37.10 37.10 0.1M
2021-02-24 37.17 37.35 37.13 37.33 0.2M
2021-02-23 37.31 37.31 36.71 37.15 0.1M
2021-02-22 37.02 37.27 36.90 37.27 0.1M
2021-02-19 37.11 37.41 37.10 37.39 0.0M
2021-02-18 37.29 37.29 37.00 37.04 0.0M
2021-02-17 37.33 37.42 37.20 37.20 0.0M
2021-02-16 37.61 37.62 37.49 37.51 0.1M
2021-02-15 37.39 37.66 37.39 37.60 0.0M
2021-02-12 36.86 37.21 36.73 37.21 0.1M
2021-02-11 36.79 36.96 36.79 36.96 0.0M
2021-02-10 36.96 36.96 36.50 36.69 0.0M
2021-02-09 36.88 36.88 36.76 36.86 0.0M
2021-02-08 37.00 37.05 36.87 36.90 0.0M
2021-02-05 36.73 36.90 36.72 36.81 0.0M
2021-02-04 36.36 36.67 36.34 36.67 0.1M
2021-02-03 36.47 36.47 36.19 36.26 0.0M
2021-02-02 35.81 36.15 35.81 36.14 0.1M
2021-02-01 35.34 35.57 35.34 35.51 0.1M
2021-01-29 35.22 35.45 35.02 35.02 0.0M
2021-01-28 35.25 35.81 35.05 35.81 0.0M
2021-01-27 35.92 36.07 35.32 35.58 0.0M
2021-01-26 35.79 36.27 35.79 36.15 0.0M
2021-01-25 36.41 36.41 35.65 35.75 0.0M
2021-01-22 36.25 36.25 36.00 36.21 0.0M
2021-01-21 36.68 36.70 36.38 36.38 0.0M
2021-01-20 36.30 36.48 36.25 36.46 0.0M
2021-01-19 36.38 36.38 36.15 36.15 0.1M
2021-01-18 36.05 36.22 36.05 36.22 0.0M
2021-01-15 36.41 36.49 36.01 36.18 0.0M
2021-01-14 36.48 36.62 36.40 36.60 0.0M
2021-01-13 36.30 36.40 36.18 36.36 0.0M
2021-01-12 36.51 36.51 36.19 36.28 0.0M
2021-01-11 36.53 36.59 36.22 36.36 0.0M
2021-01-08 36.74 36.74 36.53 36.65 0.0M
2021-01-07 36.39 36.50 36.26 36.44 0.0M
2021-01-06 35.88 36.35 35.70 36.27 0.0M
2021-01-05 35.73 35.91 35.41 35.67 0.1M
2021-01-04 36.16 36.21 35.75 35.75 0.0M