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
2024-12-30 49.06 49.27 49.05 49.11 0.0M
2024-12-27 48.74 49.24 48.74 49.24 0.1M
2024-12-23 48.69 48.82 48.59 48.75 0.0M
2024-12-20 48.70 48.97 48.34 48.95 0.1M
2024-12-19 49.21 49.35 49.02 49.10 0.2M
2024-12-18 49.82 50.01 49.76 49.92 0.1M
2024-12-17 49.60 49.97 49.60 49.78 0.0M
2024-12-16 49.84 49.91 49.75 49.79 0.0M
2024-12-13 49.97 50.18 49.87 50.01 0.0M
2024-12-12 50.06 50.06 49.86 49.98 0.2M
2024-12-11 49.78 49.96 49.77 49.92 0.1M
2024-12-10 50.02 50.07 49.82 49.82 0.1M
2024-12-09 50.40 50.46 50.19 50.27 0.0M
2024-12-06 49.88 50.27 49.87 50.21 0.1M
2024-12-05 49.66 49.94 49.66 49.94 0.0M
2024-12-04 49.30 49.73 49.30 49.63 0.2M
2024-12-03 49.06 49.40 48.97 49.17 0.1M
2024-12-02 48.07 48.87 48.06 48.87 0.0M
2024-11-29 47.84 48.47 47.80 48.41 0.1M
2024-11-28 48.05 48.17 47.91 47.96 0.0M
2024-11-27 47.74 47.77 47.41 47.74 0.1M
2024-11-26 48.00 48.29 47.85 47.98 0.0M
2024-11-25 48.69 48.69 48.28 48.34 0.1M
2024-11-22 48.19 48.30 47.65 48.25 0.0M
2024-11-21 47.70 47.91 47.27 47.88 0.1M
2024-11-20 48.11 48.18 47.61 47.68 0.2M
2024-11-19 48.34 48.34 47.25 47.85 0.0M
2024-11-18 48.29 48.29 47.90 48.27 0.1M
2024-11-15 48.26 48.56 48.20 48.20 0.0M
2024-11-14 47.87 48.62 47.87 48.61 0.0M
2024-11-13 47.57 47.88 47.33 47.68 0.1M
2024-11-12 48.33 48.54 47.69 47.74 0.0M
2024-11-11 48.76 48.99 48.73 48.83 0.0M
2024-11-08 48.84 48.84 48.27 48.29 0.2M
2024-11-07 48.38 48.98 48.38 48.82 0.1M
2024-11-06 49.25 49.77 48.19 48.33 0.0M
2024-11-05 48.91 49.08 48.74 49.03 0.1M
2024-11-04 49.08 49.23 48.86 48.86 0.1M
2024-11-01 48.68 49.21 48.68 49.12 0.0M
2024-10-31 48.67 48.86 48.41 48.57 0.1M
2024-10-30 49.61 49.61 48.97 49.12 0.2M
2024-10-29 50.25 50.26 49.81 49.81 0.0M
2024-10-28 49.95 50.03 49.69 50.02 0.0M
2024-10-25 49.60 49.83 49.50 49.73 0.1M
2024-10-24 49.69 49.98 49.68 49.68 0.0M
2024-10-23 49.67 49.75 49.42 49.53 0.0M
2024-10-22 49.76 49.94 49.45 49.69 0.0M
2024-10-21 50.01 50.14 49.71 49.72 0.0M
2024-10-18 49.81 50.14 49.81 50.14 0.0M
2024-10-17 49.52 50.00 49.51 49.76 0.0M
2024-10-16 49.31 49.48 49.31 49.38 0.0M
2024-10-15 50.78 50.78 49.80 49.80 0.0M
2024-10-14 50.36 50.69 50.28 50.68 0.0M
2024-10-11 49.95 50.32 49.86 50.32 0.0M
2024-10-10 50.07 50.07 49.84 49.99 0.0M
2024-10-09 49.69 50.11 49.69 50.11 0.0M
2024-10-08 49.41 49.78 49.41 49.77 0.0M
2024-10-07 49.95 50.01 49.64 49.96 0.1M
2024-10-04 49.45 49.93 49.40 49.83 0.1M
2024-10-03 49.72 49.74 49.37 49.49 0.0M
2024-10-02 49.90 50.01 49.61 49.90 0.0M
2024-10-01 50.36 50.39 49.68 49.81 0.0M
2024-09-30 50.73 50.84 50.27 50.27 0.0M
2024-09-27 50.68 50.96 50.61 50.94 0.0M
2024-09-26 50.14 50.58 50.14 50.58 0.0M
2024-09-25 49.33 49.56 49.33 49.43 0.0M
2024-09-24 49.62 49.73 49.51 49.62 0.0M
2024-09-23 48.98 49.13 48.84 49.09 0.0M
2024-09-20 49.43 49.43 48.94 48.94 0.0M
2024-09-19 49.17 49.68 48.99 49.68 0.0M
2024-09-18 48.82 48.82 48.57 48.58 0.1M
2024-09-17 48.67 48.98 48.64 48.82 0.0M
2024-09-16 48.54 48.68 48.45 48.48 0.0M
2024-09-13 48.43 48.68 48.43 48.66 0.0M
2024-09-12 48.48 48.57 48.08 48.38 0.0M
2024-09-11 47.85 48.09 47.61 47.88 0.0M
2024-09-10 47.94 48.16 47.67 47.67 0.0M
2024-09-09 48.21 48.51 48.21 48.38 0.1M
2024-09-06 48.59 48.81 47.88 47.92 0.0M
2024-09-05 48.84 49.08 48.73 48.73 0.0M
2024-09-04 49.10 49.25 49.03 49.05 0.0M
2024-09-03 50.43 50.43 49.69 49.74 0.0M
2024-09-02 50.14 50.32 49.85 50.32 0.0M
2024-08-30 50.19 50.37 50.16 50.16 0.0M
2024-08-29 49.79 50.24 49.79 50.24 0.0M
2024-08-28 49.72 49.88 49.72 49.73 0.0M
2024-08-27 49.63 49.72 49.54 49.57 0.0M
2024-08-26 49.59 49.64 49.53 49.53 0.0M
2024-08-23 49.50 49.73 49.48 49.67 0.0M
2024-08-22 49.46 49.64 49.45 49.45 0.0M
2024-08-21 49.21 49.46 49.19 49.45 0.0M
2024-08-20 49.47 49.50 49.15 49.17 0.0M
2024-08-19 48.98 49.34 48.92 49.31 0.0M
2024-08-16 48.87 48.99 48.72 48.99 0.0M
2024-08-15 47.95 48.75 47.92 48.75 0.0M
2024-08-14 47.73 47.82 47.60 47.82 0.0M
2024-08-13 47.47 47.49 47.21 47.49 0.0M
2024-08-12 47.45 47.51 47.14 47.25 0.0M
2024-08-09 47.26 47.52 47.01 47.28 0.0M
2024-08-08 46.82 47.24 46.59 47.21 0.0M
2024-08-07 46.46 47.31 46.45 47.23 0.0M
2024-08-06 46.50 46.55 45.93 46.27 0.0M
2024-08-05 45.35 46.23 45.31 46.23 0.0M
2024-08-02 47.55 47.67 46.81 46.93 0.0M
2024-08-01 49.04 49.04 48.14 48.14 0.0M
2024-07-31 49.60 49.60 49.16 49.29 0.0M
2024-07-30 48.90 49.12 48.84 48.97 0.0M
2024-07-29 49.39 49.39 48.66 48.67 0.0M
2024-07-26 48.68 49.21 48.68 49.14 0.0M
2024-07-25 48.56 48.69 48.29 48.67 0.1M
2024-07-24 49.15 49.37 49.06 49.22 0.0M
2024-07-23 49.72 50.02 49.56 49.75 0.0M
2024-07-22 49.06 49.67 49.05 49.56 0.1M
2024-07-19 49.06 49.06 48.79 48.79 0.0M
2024-07-18 49.59 49.77 49.26 49.26 0.0M
2024-07-17 49.68 49.75 49.34 49.47 0.0M
2024-07-16 49.97 50.12 49.92 50.00 0.0M
2024-07-15 50.64 50.82 50.35 50.38 0.0M
2024-07-12 50.41 50.98 50.41 50.98 0.0M
2024-07-11 50.29 50.47 50.21 50.29 0.0M
2024-07-10 49.64 50.09 49.64 50.09 0.0M
2024-07-09 49.97 50.04 49.50 49.53 0.0M
2024-07-08 50.25 50.75 50.21 50.21 0.0M
2024-07-05 50.51 50.64 50.13 50.28 0.1M
2024-07-04 50.26 50.38 50.26 50.38 0.0M
2024-07-03 49.84 50.21 49.84 50.14 0.0M
2024-07-02 49.50 49.53 49.23 49.53 0.1M
2024-07-01 50.23 50.26 49.68 49.76 0.1M
2024-06-28 49.62 49.62 49.30 49.41 0.0M
2024-06-27 49.65 49.69 49.45 49.45 0.0M
2024-06-26 50.07 50.07 49.42 49.62 0.0M
2024-06-25 49.64 49.79 49.56 49.79 0.1M
2024-06-24 49.68 50.01 49.60 49.96 0.0M
2024-06-21 49.73 49.83 49.41 49.51 0.0M
2024-06-20 49.43 49.94 49.43 49.94 0.0M
2024-06-19 49.53 49.60 49.32 49.32 0.0M
2024-06-18 49.60 49.60 49.28 49.60 0.1M
2024-06-17 49.14 49.40 48.80 49.23 0.0M
2024-06-14 49.77 49.77 48.63 48.79 0.0M
2024-06-13 50.71 50.72 49.76 49.76 0.0M
2024-06-12 50.26 50.78 50.26 50.78 0.1M
2024-06-11 50.75 50.76 49.86 50.09 0.0M
2024-06-10 50.31 50.61 50.19 50.61 0.0M
2024-06-07 52.01 52.01 51.54 51.77 0.0M
2024-06-06 51.92 52.03 51.80 51.97 0.0M
2024-06-05 51.14 51.66 51.07 51.63 0.0M
2024-06-04 51.16 51.16 50.69 50.76 0.0M
2024-06-03 51.60 51.60 51.23 51.31 0.0M
2024-05-31 51.11 51.16 50.95 51.08 0.0M
2024-05-30 50.86 51.12 50.80 51.12 0.0M
2024-05-29 51.53 51.53 50.80 50.91 0.1M
2024-05-28 52.00 52.00 51.46 51.58 0.0M
2024-05-27 51.59 51.79 51.59 51.79 0.0M
2024-05-24 51.20 51.58 51.20 51.57 0.0M
2024-05-23 51.66 51.85 51.55 51.55 0.0M
2024-05-22 51.61 51.61 51.46 51.46 0.0M
2024-05-21 51.79 51.82 51.51 51.70 0.0M
2024-05-20 51.78 51.94 51.78 51.92 0.0M
2024-05-17 51.73 51.78 51.54 51.78 0.0M
2024-05-16 52.09 52.09 51.81 51.85 0.0M
2024-05-15 51.98 52.09 51.84 52.09 0.0M
2024-05-14 51.79 51.85 51.73 51.85 0.0M
2024-05-13 51.91 51.91 51.72 51.81 0.0M
2024-05-10 51.74 51.91 51.74 51.79 0.0M
2024-05-09 51.21 51.53 51.11 51.49 0.0M
2024-05-08 51.06 51.25 51.06 51.19 0.0M
2024-05-07 50.65 50.98 50.58 50.97 0.0M
2024-05-06 50.09 50.44 50.03 50.39 0.0M
2024-05-03 49.90 50.16 49.75 49.96 0.0M
2024-05-02 49.76 49.86 49.62 49.63 0.0M
2024-04-30 50.57 50.57 49.94 49.96 0.0M
2024-04-29 50.89 50.89 50.45 50.49 0.0M
2024-04-26 50.34 50.71 50.28 50.71 0.0M
2024-04-25 50.43 50.43 49.68 49.94 0.0M
2024-04-24 50.73 50.84 50.42 50.44 0.0M
2024-04-23 50.30 50.61 50.14 50.61 0.0M
2024-04-22 49.96 49.96 49.58 49.83 0.0M
2024-04-19 49.28 49.62 49.25 49.52 0.0M
2024-04-18 49.70 49.74 49.43 49.72 0.0M
2024-04-17 49.52 50.02 49.49 49.51 0.0M
2024-04-16 49.45 49.77 49.41 49.51 0.0M
2024-04-15 50.19 50.64 50.09 50.19 0.0M
2024-04-12 50.49 50.51 49.71 49.87 0.0M
2024-04-11 50.28 50.40 49.74 50.00 0.0M
2024-04-10 50.55 50.66 49.94 50.29 0.1M
2024-04-09 50.57 50.60 50.11 50.20 0.0M
2024-04-08 50.43 50.82 50.43 50.74 0.1M
2024-04-05 50.29 50.43 50.18 50.40 0.1M
2024-04-04 50.95 51.07 50.94 51.01 0.0M
2024-04-03 50.82 50.98 50.78 50.97 0.0M
2024-04-02 51.40 51.49 50.66 50.73 0.0M
2024-03-28 51.19 51.25 51.10 51.11 0.0M
2024-03-27 50.95 51.18 50.93 51.11 0.0M
2024-03-26 50.69 50.96 50.69 50.94 0.0M
2024-03-25 50.59 50.74 50.42 50.73 0.0M
2024-03-22 50.56 50.63 50.33 50.57 0.1M
2024-03-21 50.78 50.79 50.46 50.75 0.1M
2024-03-20 50.08 50.26 50.07 50.26 0.0M
2024-03-19 50.04 50.29 49.99 50.29 0.0M
2024-03-18 50.18 50.22 50.02 50.06 0.0M
2024-03-15 50.18 50.41 50.16 50.16 0.0M
2024-03-14 50.40 50.52 50.13 50.16 0.1M
2024-03-13 50.14 50.38 50.09 50.28 0.0M
2024-03-12 49.79 50.08 49.55 50.05 0.0M
2024-03-11 49.45 49.61 49.39 49.56 0.0M
2024-03-08 50.15 50.18 49.99 49.99 0.0M
2024-03-07 49.37 50.12 49.35 50.12 0.1M
2024-03-06 49.29 49.53 49.29 49.53 0.0M
2024-03-05 49.40 49.45 49.24 49.29 0.0M
2024-03-04 49.37 49.47 49.37 49.46 0.0M
2024-03-01 49.37 49.37 49.07 49.28 0.0M
2024-02-29 49.24 49.31 49.06 49.14 0.0M
2024-02-28 49.15 49.19 49.10 49.18 0.0M
2024-02-27 49.06 49.22 49.05 49.21 0.0M
2024-02-26 48.98 49.05 48.96 49.01 0.0M
2024-02-23 48.91 49.16 48.91 49.09 0.0M
2024-02-22 48.79 48.98 48.56 48.91 0.0M
2024-02-21 48.04 48.16 47.93 48.10 0.0M
2024-02-20 47.93 47.99 47.87 47.95 0.0M
2024-02-19 47.88 47.98 47.82 47.98 0.0M
2024-02-16 48.03 48.13 47.85 47.99 0.0M
2024-02-15 47.72 47.80 47.68 47.79 0.0M
2024-02-14 47.21 47.45 47.21 47.45 0.0M
2024-02-13 47.61 47.61 47.15 47.23 0.0M
2024-02-12 47.64 47.79 47.58 47.79 0.0M
2024-02-09 47.40 47.50 47.32 47.48 0.0M
2024-02-08 47.22 47.38 47.20 47.38 0.0M
2024-02-07 47.19 47.24 47.08 47.08 0.0M
2024-02-06 47.11 47.20 46.93 47.20 0.0M
2024-02-05 46.85 46.94 46.65 46.83 0.0M
2024-02-02 46.91 47.01 46.78 46.84 0.0M
2024-02-01 46.50 46.80 46.50 46.66 0.0M
2024-01-31 46.92 46.97 46.76 46.76 0.0M
2024-01-30 46.75 46.92 46.75 46.91 0.0M
2024-01-29 46.60 46.66 46.53 46.66 0.0M
2024-01-26 46.21 46.64 46.21 46.61 0.1M
2024-01-25 45.84 46.08 45.75 46.07 0.0M
2024-01-24 45.43 45.91 45.43 45.91 0.1M
2024-01-23 45.14 45.14 44.80 44.89 0.0M
2024-01-22 45.13 45.13 44.93 45.05 0.0M
2024-01-19 44.96 44.96 44.69 44.69 0.0M
2024-01-18 44.41 44.75 44.32 44.75 0.0M
2024-01-17 44.17 44.26 44.16 44.25 0.0M
2024-01-16 44.36 44.66 44.36 44.66 0.0M
2024-01-15 45.02 45.02 44.73 44.76 0.0M
2024-01-12 44.78 45.11 44.78 44.99 0.0M
2024-01-11 45.18 45.26 44.59 44.59 0.0M
2024-01-10 44.85 45.00 44.82 44.87 0.0M
2024-01-09 45.02 45.02 44.75 44.87 0.0M
2024-01-08 44.82 45.03 44.58 45.03 0.0M
2024-01-05 44.53 44.90 44.40 44.82 0.0M
2024-01-04 44.76 44.92 44.65 44.92 0.0M
2024-01-03 45.35 45.35 44.50 44.65 0.0M
2024-01-02 45.69 45.74 45.04 45.30 0.0M