Deka EURO STOXX 50® UCITS ETF

ETFSTOXX50E
🏛️ germany →
55.46
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
2025-09-26 55.07 55.46 55.07 55.46 0.0M
2025-09-25 55.05 55.05 54.63 54.99 0.0M
2025-09-24 55.11 55.13 54.96 55.04 0.0M
2025-09-23 54.91 55.28 54.91 54.96 0.0M
2025-09-22 54.94 54.94 54.72 54.92 0.0M
2025-09-19 54.97 55.32 54.95 55.05 0.0M
2025-09-18 54.31 55.03 54.31 54.96 0.0M
2025-09-17 54.29 54.29 53.94 54.13 0.0M
2025-09-16 54.84 54.84 54.13 54.23 0.0M
2025-09-15 54.48 54.85 54.48 54.78 0.0M
2025-09-12 54.29 54.38 54.01 54.37 0.0M
2025-09-11 54.03 54.37 54.01 54.37 0.0M
2025-09-10 54.38 54.47 53.93 53.96 0.0M
2025-09-09 54.24 54.46 54.18 54.46 0.0M
2025-09-08 54.14 54.31 54.05 54.26 0.0M
2025-09-05 54.37 54.37 53.75 53.93 0.0M
2025-09-04 53.93 54.19 53.89 54.19 0.0M
2025-09-03 53.88 54.05 53.82 53.90 0.0M
2025-09-02 54.30 54.30 53.58 53.85 0.0M
2025-09-01 54.39 54.39 54.24 54.32 0.0M
2025-08-29 54.54 54.54 54.20 54.23 0.0M
2025-08-28 54.77 54.94 54.50 54.69 0.0M
2025-08-27 54.58 54.71 54.52 54.65 0.0M
2025-08-26 54.70 54.74 54.49 54.62 0.0M
2025-08-25 55.38 55.40 55.04 55.04 0.0M
2025-08-22 55.15 55.77 55.15 55.54 0.0M
2025-08-21 55.38 55.38 55.12 55.26 0.0M
2025-08-20 55.20 55.57 55.20 55.46 0.0M
2025-08-19 55.11 55.54 55.11 55.32 0.0M
2025-08-18 55.13 55.13 54.82 55.11 0.0M
2025-08-15 55.35 55.35 55.17 55.27 0.0M
2025-08-14 54.50 55.17 54.50 55.17 0.0M
2025-08-13 54.27 54.64 54.27 54.64 0.0M
2025-08-12 54.15 54.20 53.80 54.20 0.0M
2025-08-11 54.30 54.30 53.97 54.03 0.0M
2025-08-08 54.10 54.25 53.96 54.24 0.0M
2025-08-07 53.52 54.14 53.50 53.97 0.0M
2025-08-06 53.40 53.44 53.23 53.31 0.0M
2025-08-05 53.31 53.32 53.09 53.17 0.0M
2025-08-04 52.59 53.07 52.59 53.06 0.0M
2025-08-01 53.38 53.38 52.30 52.37 0.0M
2025-07-31 54.82 54.82 53.80 53.80 0.0M
2025-07-30 54.41 54.69 54.32 54.50 0.0M
2025-07-29 54.17 54.68 54.17 54.41 0.0M
2025-07-28 54.87 54.87 53.96 53.97 0.0M
2025-07-25 54.01 54.34 53.84 54.34 0.0M
2025-07-24 54.69 54.69 54.01 54.12 0.0M
2025-07-23 54.14 54.76 53.94 54.73 0.0M
2025-07-22 53.80 53.87 53.46 53.61 0.0M
2025-07-21 54.14 54.16 53.84 53.84 0.0M
2025-07-18 54.53 54.62 53.93 53.94 0.0M
2025-07-17 54.17 54.41 53.95 54.40 0.0M
2025-07-16 53.84 54.07 53.67 54.06 0.0M
2025-07-15 54.44 54.51 54.14 54.15 0.0M
2025-07-14 53.92 54.41 53.92 54.34 0.0M
2025-07-11 54.67 54.67 54.33 54.40 0.0M
2025-07-10 55.15 55.20 54.95 54.99 0.0M
2025-07-09 54.38 55.24 54.38 55.24 0.0M
2025-07-08 54.06 54.43 53.94 54.40 0.0M
2025-07-07 53.45 53.93 53.45 53.83 0.0M
2025-07-04 53.63 53.64 53.24 53.24 0.0M
2025-07-03 53.87 53.93 53.57 53.88 0.0M
2025-07-02 53.63 53.77 53.56 53.75 0.0M
2025-07-01 53.62 53.62 53.32 53.48 0.0M
2025-06-30 53.96 53.96 53.55 53.63 0.0M
2025-06-27 53.38 53.88 53.38 53.78 0.0M
2025-06-26 53.18 53.21 52.94 53.09 0.0M
2025-06-25 53.65 53.65 52.99 53.05 0.0M
2025-06-24 53.75 53.75 53.44 53.66 0.0M
2025-06-23 52.38 52.96 52.38 52.96 0.0M
2025-06-20 52.89 53.17 52.70 52.71 0.0M
2025-06-19 52.73 52.82 52.43 52.67 0.0M
2025-06-18 53.41 53.47 53.13 53.13 0.0M
2025-06-17 53.43 53.50 53.15 53.15 0.0M
2025-06-16 53.47 53.90 53.47 53.67 0.0M
2025-06-13 53.04 53.57 53.04 53.11 0.0M
2025-06-12 54.02 54.21 53.82 54.08 0.0M
2025-06-11 54.56 54.78 54.21 54.21 0.0M
2025-06-10 54.65 54.71 54.54 54.61 0.0M
2025-06-09 55.45 55.55 55.28 55.54 0.0M
2025-06-06 55.33 55.59 55.33 55.58 0.0M
2025-06-05 55.30 55.61 55.16 55.20 0.0M
2025-06-04 55.22 55.50 55.22 55.36 0.0M
2025-06-03 55.02 55.16 54.62 55.14 0.0M
2025-06-02 54.65 55.10 54.58 55.10 0.0M
2025-05-30 55.17 55.32 54.63 54.99 0.0M
2025-05-29 55.65 55.65 54.93 54.93 0.0M
2025-05-28 55.45 55.54 55.12 55.15 0.0M
2025-05-27 55.23 55.60 55.23 55.52 0.0M
2025-05-26 55.31 55.34 55.16 55.22 0.0M
2025-05-23 55.42 55.63 53.89 54.47 0.0M
2025-05-22 55.51 55.64 55.13 55.59 0.0M
2025-05-21 55.59 55.88 55.37 55.37 0.0M
2025-05-20 55.63 55.92 55.62 55.83 0.0M
2025-05-19 55.22 55.77 55.14 55.77 0.0M
2025-05-16 55.30 55.59 55.27 55.56 0.0M
2025-05-15 54.88 55.30 54.78 55.26 0.0M
2025-05-14 55.16 55.29 54.86 55.06 0.0M
2025-05-13 55.06 55.24 54.99 55.21 0.0M
2025-05-12 54.59 55.18 54.59 55.07 0.0M
2025-05-09 53.99 54.19 53.99 54.08 0.0M
2025-05-08 53.52 54.02 53.52 53.96 0.0M
2025-05-07 53.38 53.45 53.21 53.44 0.0M
2025-05-06 53.65 53.72 53.11 53.37 0.0M
2025-05-05 53.55 53.81 53.52 53.69 0.0M
2025-05-02 52.76 53.68 52.76 53.68 0.0M
2025-04-30 52.38 52.50 51.83 52.38 0.0M
2025-04-29 52.38 52.47 52.14 52.47 0.0M
2025-04-28 52.25 52.62 52.21 52.30 0.0M
2025-04-25 52.02 52.43 52.00 52.35 0.0M
2025-04-24 51.32 51.90 51.12 51.88 0.0M
2025-04-23 50.94 51.51 50.94 51.41 0.0M
2025-04-22 49.49 50.40 49.49 50.40 0.0M
2025-04-17 49.94 50.16 49.73 49.90 0.0M
2025-04-16 49.46 50.06 49.31 49.31 0.0M
2025-04-15 49.46 50.22 49.46 50.10 0.0M
2025-04-14 49.41 49.56 49.12 49.52 0.0M
2025-04-11 49.20 49.20 47.82 49.19 0.0M
2025-04-10 50.25 50.25 48.11 48.31 0.0M
2025-04-09 46.21 50.80 46.21 50.80 0.0M
2025-04-08 47.81 48.53 45.98 45.98 0.0M
2025-04-07 47.10 49.12 45.81 47.26 0.0M
2025-04-04 51.16 51.16 48.53 48.83 0.0M
2025-04-03 52.30 52.47 51.31 51.31 0.0M
2025-04-02 53.26 53.40 52.97 53.40 0.0M
2025-04-01 52.99 53.63 52.99 53.37 0.0M
2025-03-31 53.01 53.15 52.55 53.12 0.0M
2025-03-28 53.80 54.06 53.53 53.53 0.0M
2025-03-27 53.94 54.32 53.84 54.10 0.0M
2025-03-26 55.25 55.25 54.16 54.17 0.0M
2025-03-25 54.53 55.22 54.53 55.16 0.0M
2025-03-24 54.92 54.96 54.38 54.52 0.0M
2025-03-21 54.45 54.57 54.27 54.50 0.0M
2025-03-20 55.21 55.41 54.62 54.72 0.0M
2025-03-19 54.81 55.43 54.81 55.36 0.0M
2025-03-18 54.89 55.23 54.89 55.07 0.0M
2025-03-17 54.19 54.99 54.19 54.91 0.0M
2025-03-14 53.67 54.51 53.58 54.42 0.0M
2025-03-13 53.63 54.03 53.29 53.38 0.0M
2025-03-12 53.74 54.19 53.57 53.76 0.0M
2025-03-11 54.33 54.46 53.21 53.59 0.0M
2025-03-10 55.17 55.17 53.81 54.09 0.0M
2025-03-07 55.29 55.52 54.84 55.49 0.0M
2025-03-06 55.89 55.89 55.04 55.22 0.0M
2025-03-05 55.22 55.75 55.22 55.75 0.0M
2025-03-04 55.23 55.25 54.11 55.25 0.0M
2025-03-03 55.14 56.06 55.08 55.23 0.0M
2025-02-28 54.55 54.98 54.55 54.79 0.0M
2025-02-27 55.32 55.36 54.71 54.71 0.0M
2025-02-26 55.20 55.73 55.20 55.31 0.0M
2025-02-25 54.64 55.22 54.64 55.11 0.0M
2025-02-24 55.23 55.23 54.74 54.74 0.0M
2025-02-21 55.15 55.34 54.75 54.80 0.0M
2025-02-20 55.13 55.40 55.03 55.07 0.0M
2025-02-19 55.78 55.81 54.93 54.98 0.0M
2025-02-18 55.71 55.85 55.54 55.75 0.0M
2025-02-17 55.29 55.68 55.29 55.68 0.0M
2025-02-14 55.29 55.56 55.22 55.22 0.0M
2025-02-13 54.93 55.39 54.83 55.09 0.0M
2025-02-12 54.42 54.81 54.23 54.80 0.0M
2025-02-11 53.93 54.43 53.93 54.41 0.0M
2025-02-10 53.73 54.03 53.73 54.03 0.0M
2025-02-07 53.91 53.95 53.49 53.49 0.0M
2025-02-06 53.26 54.04 53.26 53.79 0.0M
2025-02-05 52.70 53.19 52.70 53.19 0.0M
2025-02-04 52.45 53.00 52.45 52.89 0.0M
2025-02-03 51.86 52.56 51.86 52.42 0.0M
2025-01-31 53.18 53.39 52.86 52.86 0.0M
2025-01-30 52.85 53.36 52.85 53.09 0.0M
2025-01-29 52.65 52.76 52.64 52.67 0.0M
2025-01-28 52.32 52.50 52.19 52.40 0.0M
2025-01-27 51.95 52.37 51.73 52.37 0.0M
2025-01-24 52.80 52.93 52.43 52.43 0.0M
2025-01-23 52.31 52.69 52.27 52.68 0.0M
2025-01-22 52.09 52.63 52.09 52.32 0.0M
2025-01-21 51.92 52.12 51.92 52.12 0.0M
2025-01-20 51.87 52.11 51.82 51.99 0.0M
2025-01-17 51.41 51.85 51.41 51.81 0.0M
2025-01-16 51.15 51.41 51.14 51.36 0.0M
2025-01-15 50.21 50.79 50.13 50.68 0.0M
2025-01-14 50.30 50.40 50.10 50.11 0.0M
2025-01-13 49.80 50.04 49.55 50.03 0.0M
2025-01-10 50.38 50.58 50.11 50.13 0.0M
2025-01-09 50.04 50.48 50.04 50.48 0.0M
2025-01-08 50.31 50.58 50.01 50.22 0.0M
2025-01-07 50.10 50.59 50.05 50.25 0.0M
2025-01-06 49.26 50.14 49.26 49.88 0.0M
2025-01-03 49.37 49.37 48.96 49.03 0.0M
2025-01-02 49.16 49.41 48.80 49.18 0.0M