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
2022-12-30 38.40 38.40 38.25 38.25 0.0M
2022-12-29 38.11 38.68 38.11 38.68 0.0M
2022-12-28 38.57 38.57 38.22 38.23 0.0M
2022-12-27 38.65 38.67 38.44 38.48 0.0M
2022-12-23 38.45 38.46 38.20 38.34 0.0M
2022-12-22 38.94 38.99 38.34 38.38 0.0M
2022-12-21 38.33 38.87 38.26 38.87 0.0M
2022-12-20 37.94 38.29 37.90 38.18 0.0M
2022-12-19 38.41 38.48 38.26 38.26 0.0M
2022-12-16 38.48 38.48 38.02 38.17 0.1M
2022-12-15 39.55 39.55 38.48 38.52 0.2M
2022-12-14 39.88 39.93 39.76 39.92 0.0M
2022-12-13 39.56 40.45 39.49 40.04 0.1M
2022-12-12 39.36 39.52 39.30 39.39 0.0M
2022-12-09 39.58 39.70 39.50 39.69 0.0M
2022-12-08 39.55 39.55 39.32 39.47 0.0M
2022-12-07 39.66 39.69 39.39 39.50 0.0M
2022-12-06 39.80 39.89 39.53 39.66 0.1M
2022-12-05 39.92 40.04 39.78 39.82 0.1M
2022-12-02 40.00 40.22 39.86 40.05 0.1M
2022-12-01 40.32 40.32 40.00 40.17 0.1M
2022-11-30 39.85 39.97 39.83 39.95 0.0M
2022-11-29 39.74 39.77 39.54 39.61 0.0M
2022-11-28 39.71 39.80 39.52 39.67 0.0M
2022-11-25 39.88 39.96 39.80 39.92 0.0M
2022-11-24 39.72 39.96 39.72 39.89 0.3M
2022-11-23 39.60 39.69 39.49 39.67 0.0M
2022-11-22 39.29 39.57 39.28 39.49 0.0M
2022-11-21 39.43 39.43 39.19 39.35 0.1M
2022-11-18 39.13 39.53 39.13 39.44 0.1M
2022-11-17 39.21 39.26 38.67 38.99 0.0M
2022-11-16 39.32 39.34 38.93 39.03 0.1M
2022-11-15 39.22 39.50 39.09 39.35 0.1M
2022-11-14 39.03 39.17 38.94 39.09 0.0M
2022-11-11 38.87 39.06 38.81 38.90 0.2M
2022-11-10 37.31 38.66 37.31 38.66 0.3M
2022-11-09 37.55 37.60 37.31 37.49 0.0M
2022-11-08 37.15 37.62 37.15 37.62 0.0M
2022-11-07 36.91 37.36 36.91 37.29 0.0M
2022-11-04 36.40 37.15 36.39 37.04 0.0M
2022-11-03 36.06 36.17 35.86 36.10 0.1M
2022-11-02 36.88 36.93 36.42 36.43 0.0M
2022-11-01 36.80 36.98 36.61 36.68 0.0M
2022-10-31 36.35 36.48 36.27 36.40 0.1M
2022-10-28 35.88 36.31 35.76 36.31 0.0M
2022-10-27 36.09 36.34 35.87 36.27 0.2M
2022-10-26 35.95 36.23 35.77 36.23 0.1M
2022-10-25 35.59 36.05 35.30 36.05 0.0M
2022-10-24 35.38 35.66 34.92 35.47 0.0M
2022-10-21 34.71 35.02 34.40 34.93 0.0M
2022-10-20 34.84 35.14 34.73 35.11 0.0M
2022-10-19 35.01 35.03 34.80 34.84 0.0M
2022-10-18 34.90 35.26 34.79 34.79 0.1M
2022-10-17 34.12 34.72 33.86 34.58 0.0M
2022-10-14 34.35 34.60 33.97 33.97 0.0M
2022-10-13 33.24 33.87 32.79 33.84 0.0M
2022-10-12 33.52 33.78 33.31 33.45 0.0M
2022-10-11 33.46 33.70 33.30 33.57 0.0M
2022-10-10 33.67 34.01 33.56 33.72 0.0M
2022-10-07 34.36 34.48 33.89 33.92 0.0M
2022-10-06 34.83 34.89 34.39 34.48 0.0M
2022-10-05 34.74 34.87 34.48 34.69 0.0M
2022-10-04 33.99 35.01 33.99 35.01 0.1M
2022-10-03 32.92 33.60 32.76 33.56 0.0M
2022-09-30 33.14 33.39 33.02 33.31 0.0M
2022-09-29 33.22 33.22 32.65 32.97 0.0M
2022-09-28 33.17 33.54 32.75 33.50 0.1M
2022-09-27 33.85 34.02 33.39 33.39 0.0M
2022-09-26 33.56 33.90 33.43 33.62 0.0M
2022-09-23 34.31 34.31 33.46 33.63 0.1M
2022-09-22 34.44 35.07 34.43 34.43 0.1M
2022-09-21 34.45 35.09 34.41 35.09 0.0M
2022-09-20 35.28 35.48 34.72 34.78 0.1M
2022-09-19 34.88 35.32 34.68 35.14 0.0M
2022-09-16 35.16 35.27 34.94 35.09 0.0M
2022-09-15 35.82 35.97 35.47 35.53 0.1M
2022-09-14 35.88 36.00 35.62 35.80 0.1M
2022-09-13 36.72 36.92 35.97 35.99 0.1M
2022-09-12 36.04 36.69 35.97 36.59 0.0M
2022-09-09 35.67 36.14 35.67 36.14 0.0M
2022-09-08 35.65 35.65 35.05 35.55 0.0M
2022-09-07 35.12 35.52 35.07 35.45 0.1M
2022-09-06 35.41 35.64 35.14 35.41 0.0M
2022-09-05 35.09 35.39 34.89 35.32 0.0M
2022-09-02 35.26 35.95 35.12 35.86 0.0M
2022-09-01 35.26 35.26 34.91 35.03 0.0M
2022-08-31 36.22 36.22 35.59 35.59 0.0M
2022-08-30 36.29 36.68 35.85 36.02 0.0M
2022-08-29 36.11 36.13 35.79 36.13 0.0M
2022-08-26 37.34 37.43 36.39 36.42 0.0M
2022-08-25 37.38 37.42 37.02 37.13 0.0M
2022-08-24 36.85 37.11 36.65 37.10 0.0M
2022-08-23 36.81 37.13 36.81 36.93 0.1M
2022-08-22 37.47 37.52 36.86 36.98 0.1M
2022-08-19 37.94 38.06 37.66 37.72 0.0M
2022-08-18 37.93 38.19 37.90 38.19 0.1M
2022-08-17 38.52 38.53 37.95 37.96 0.0M
2022-08-16 38.44 38.54 38.29 38.46 0.1M
2022-08-15 38.37 38.37 38.06 38.32 0.1M
2022-08-12 38.03 38.24 37.99 38.22 0.1M
2022-08-11 38.10 38.10 37.83 37.98 0.1M
2022-08-10 37.43 37.97 37.43 37.88 0.1M
2022-08-09 37.93 37.93 37.57 37.57 0.1M
2022-08-08 38.00 38.17 37.86 38.00 0.1M
2022-08-05 37.91 37.96 37.58 37.67 0.1M
2022-08-04 37.83 38.23 37.83 37.96 0.1M
2022-08-03 37.23 37.75 37.23 37.75 0.1M
2022-08-02 37.30 37.36 37.05 37.28 0.1M
2022-08-01 37.47 37.71 37.41 37.47 0.1M
2022-07-29 37.20 37.60 37.20 37.51 0.0M
2022-07-28 36.64 36.93 36.37 36.93 0.1M
2022-07-27 36.29 36.55 36.27 36.49 0.1M
2022-07-26 36.38 36.42 36.11 36.15 0.1M
2022-07-25 36.26 36.58 36.15 36.45 0.1M
2022-07-22 36.19 36.63 36.19 36.34 0.1M
2022-07-21 36.14 36.43 35.95 36.39 0.1M
2022-07-20 36.33 36.37 35.94 36.28 0.0M
2022-07-19 35.33 36.32 35.20 36.28 0.2M
2022-07-18 35.42 35.70 35.42 35.53 0.1M
2022-07-15 34.43 35.18 34.36 35.17 0.1M
2022-07-14 34.81 34.91 34.08 34.32 0.1M
2022-07-13 35.06 35.08 34.53 34.91 0.1M
2022-07-12 34.87 35.27 34.70 35.24 0.1M
2022-07-11 34.89 35.28 34.87 35.11 0.0M
2022-07-08 35.18 35.48 34.96 35.41 0.1M
2022-07-07 35.06 35.29 35.05 35.23 0.0M
2022-07-06 34.52 34.69 34.29 34.57 0.0M
2022-07-05 35.08 35.08 33.93 33.95 0.1M
2022-07-04 34.99 35.09 34.81 34.86 0.1M
2022-07-01 34.43 35.03 34.43 34.86 0.1M
2022-06-30 34.82 34.93 34.51 34.90 0.1M
2022-06-29 35.51 35.65 35.34 35.55 0.0M
2022-06-28 35.97 36.16 35.82 35.82 0.1M
2022-06-27 35.99 36.29 35.60 35.80 0.1M
2022-06-24 34.92 35.77 34.87 35.72 0.1M
2022-06-23 34.81 35.12 34.47 34.69 0.0M
2022-06-22 34.65 35.10 34.51 34.99 0.0M
2022-06-21 35.27 35.55 35.22 35.29 0.0M
2022-06-20 34.85 35.02 34.70 35.02 0.1M
2022-06-17 34.63 35.13 34.57 34.68 0.0M
2022-06-16 35.50 35.50 34.61 34.62 0.1M
2022-06-15 35.59 35.86 35.25 35.66 0.1M
2022-06-14 35.61 35.65 35.02 35.07 0.0M
2022-06-13 35.82 35.89 35.27 35.41 0.1M
2022-06-10 37.32 37.32 36.28 36.28 0.0M
2022-06-09 38.51 38.74 38.13 38.16 0.0M
2022-06-08 39.06 39.06 38.68 38.80 0.0M
2022-06-07 39.07 39.07 38.75 38.98 0.1M
2022-06-06 39.09 39.44 39.09 39.28 0.0M
2022-06-03 39.06 39.06 38.68 38.73 0.0M
2022-06-02 38.62 38.87 38.62 38.84 0.0M
2022-06-01 38.99 38.99 38.45 38.45 0.0M
2022-05-31 39.11 39.11 38.79 38.80 0.0M
2022-05-30 39.29 39.39 39.21 39.32 0.0M
2022-05-27 38.56 39.02 38.42 39.02 0.0M
2022-05-26 37.68 38.37 37.68 38.29 0.0M
2022-05-25 37.62 37.75 37.30 37.63 0.0M
2022-05-24 37.59 37.76 37.34 37.34 0.1M
2022-05-23 37.81 37.99 37.41 37.99 0.0M
2022-05-20 37.39 37.88 37.30 37.34 0.1M
2022-05-19 37.22 37.22 36.71 37.21 0.0M
2022-05-18 38.18 38.18 37.61 37.64 0.0M
2022-05-17 37.95 38.25 37.95 38.19 0.0M
2022-05-16 37.61 37.66 37.39 37.51 0.0M
2022-05-13 37.08 37.78 37.08 37.78 0.0M
2022-05-12 36.33 36.91 36.21 36.83 0.0M
2022-05-11 36.52 37.16 36.35 37.16 0.0M
2022-05-10 36.35 36.77 36.21 36.21 0.1M
2022-05-09 36.75 36.84 35.94 35.94 0.0M
2022-05-06 37.31 37.31 36.71 36.89 0.0M
2022-05-05 38.67 38.67 37.50 37.50 0.1M
2022-05-04 38.14 38.14 37.73 37.73 0.1M
2022-05-03 37.91 38.20 37.75 38.08 0.2M
2022-05-02 37.93 38.04 37.57 37.75 0.1M
2022-04-29 38.38 38.64 38.22 38.41 0.1M
2022-04-28 38.02 38.39 37.63 38.07 0.1M
2022-04-27 37.51 37.75 37.07 37.63 0.1M
2022-04-26 38.29 38.29 37.44 37.47 0.6M
2022-04-25 38.12 38.24 37.67 37.89 0.3M
2022-04-22 39.03 39.10 38.62 38.62 0.1M
2022-04-21 39.28 39.79 39.28 39.55 0.4M
2022-04-20 38.63 39.30 38.63 39.27 0.5M
2022-04-19 38.58 38.72 38.23 38.57 0.3M
2022-04-14 38.64 38.75 38.53 38.71 0.1M
2022-04-13 38.41 38.54 38.15 38.48 0.0M
2022-04-12 37.94 38.71 37.88 38.50 0.1M
2022-04-11 38.62 38.90 38.35 38.63 0.1M
2022-04-08 38.74 38.92 38.56 38.78 0.1M
2022-04-07 38.68 38.81 38.21 38.21 0.2M
2022-04-06 39.21 39.30 38.12 38.41 0.2M
2022-04-05 39.67 39.83 39.19 39.28 0.2M
2022-04-04 39.46 39.72 39.11 39.68 0.1M
2022-04-01 39.24 39.51 39.20 39.33 0.1M
2022-03-31 39.87 39.93 39.18 39.18 0.0M
2022-03-30 39.95 39.96 39.60 39.76 0.3M
2022-03-29 39.54 40.42 39.49 40.18 0.1M
2022-03-28 39.10 39.62 39.05 39.05 0.0M
2022-03-25 38.90 39.19 38.68 38.81 0.1M
2022-03-24 38.92 39.08 38.64 38.77 0.1M
2022-03-23 39.39 39.47 38.70 38.78 0.1M
2022-03-22 39.05 39.48 39.05 39.41 0.0M
2022-03-21 39.16 39.25 38.84 38.84 0.1M
2022-03-18 38.95 39.20 38.52 39.20 0.1M
2022-03-17 39.22 39.22 38.56 38.97 0.2M
2022-03-16 38.45 39.30 38.35 39.03 0.2M
2022-03-15 36.99 37.63 36.58 37.58 0.2M
2022-03-14 37.24 38.02 37.21 37.50 0.6M
2022-03-11 36.83 37.83 36.68 37.05 0.0M
2022-03-10 37.52 37.52 36.52 36.72 0.0M
2022-03-09 36.31 38.07 36.31 38.07 0.3M
2022-03-08 35.03 36.35 35.03 35.31 0.2M
2022-03-07 34.76 36.19 34.15 35.20 0.9M
2022-03-04 37.20 37.25 35.67 35.67 0.9M
2022-03-03 38.54 38.65 37.60 37.61 0.1M
2022-03-02 37.70 38.65 37.49 38.36 0.1M
2022-03-01 39.36 39.44 37.82 37.82 0.1M
2022-02-28 39.06 39.50 38.64 39.50 0.1M
2022-02-25 39.03 39.97 38.64 39.97 0.1M
2022-02-24 38.37 38.81 37.91 38.51 0.3M
2022-02-23 40.30 40.76 39.88 39.97 0.0M
2022-02-22 39.17 40.36 39.17 40.03 0.1M
2022-02-21 41.24 41.27 40.00 40.10 0.1M
2022-02-18 41.37 41.51 40.88 40.99 0.0M
2022-02-17 41.78 41.78 41.17 41.35 0.0M
2022-02-16 41.73 42.01 41.45 41.61 0.1M
2022-02-15 40.83 41.71 40.83 41.71 0.2M
2022-02-14 40.87 40.98 40.29 40.97 0.0M
2022-02-11 41.80 42.02 41.57 41.75 0.0M
2022-02-10 42.57 42.57 41.90 42.15 0.1M
2022-02-09 41.93 42.27 41.91 42.27 0.1M
2022-02-08 41.42 41.75 41.24 41.52 0.0M
2022-02-07 41.37 41.49 40.99 41.40 0.1M
2022-02-04 41.85 41.85 40.97 41.10 0.0M
2022-02-03 42.27 42.31 41.61 41.61 0.0M
2022-02-02 42.59 42.67 42.42 42.42 0.0M
2022-02-01 42.38 42.50 42.27 42.43 0.0M
2022-01-31 42.03 42.07 41.56 41.98 0.0M
2022-01-28 41.95 41.95 41.15 41.57 0.0M
2022-01-27 41.30 42.18 41.22 42.10 0.0M
2022-01-26 41.50 42.05 41.49 41.86 0.0M
2022-01-25 41.25 41.27 40.65 40.94 0.1M
2022-01-24 42.20 42.39 40.65 40.76 0.1M
2022-01-21 42.60 42.72 42.11 42.50 0.0M
2022-01-20 42.99 43.21 42.67 43.21 0.0M
2022-01-19 42.56 43.19 42.56 42.87 0.0M
2022-01-18 42.95 42.98 42.57 42.78 0.0M
2022-01-17 43.05 43.30 42.97 43.24 0.1M
2022-01-14 42.87 43.05 42.77 42.92 0.0M
2022-01-13 43.31 43.40 43.14 43.36 0.0M
2022-01-12 43.33 43.38 43.19 43.38 0.0M
2022-01-11 43.07 43.14 42.84 43.04 0.0M
2022-01-10 43.37 43.37 42.50 42.59 0.0M
2022-01-07 43.39 43.46 43.10 43.23 0.0M
2022-01-06 43.55 43.62 43.30 43.45 0.0M
2022-01-05 43.91 44.12 43.85 44.11 0.1M
2022-01-04 43.68 44.06 43.61 43.84 0.0M
2022-01-03 43.53 43.66 43.46 43.48 0.0M