Deka STOXX® Europe Strong Style Composite 40 UCITS ETF

ETFSS4P
🏛️ germany →
43.30
Last Update: 2025-10-03
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 38.40 38.57 38.32 38.36 0.0M
2024-12-27 38.33 38.61 38.33 38.51 0.0M
2024-12-23 38.11 38.43 38.01 38.43 0.0M
2024-12-20 38.08 38.19 37.65 38.08 0.0M
2024-12-19 38.56 38.74 38.53 38.53 0.0M
2024-12-18 39.13 39.40 39.13 39.40 0.0M
2024-12-17 39.06 39.15 38.84 38.84 0.0M
2024-12-16 39.16 39.23 39.08 39.23 0.0M
2024-12-13 39.52 39.53 39.11 39.11 0.0M
2024-12-12 39.65 39.65 39.49 39.60 0.0M
2024-12-11 39.08 39.37 39.08 39.30 0.0M
2024-12-10 39.08 39.25 39.05 39.05 0.0M
2024-12-09 39.56 39.56 39.48 39.48 0.0M
2024-12-06 39.09 39.41 39.09 39.41 0.0M
2024-12-05 38.93 39.00 38.93 39.00 0.0M
2024-12-04 38.68 38.86 38.64 38.80 0.0M
2024-12-03 38.64 38.64 38.32 38.33 0.0M
2024-12-02 37.98 38.50 37.98 38.50 0.0M
2024-11-29 37.91 38.11 37.91 38.11 0.0M
2024-11-28 37.95 38.00 37.77 37.77 0.0M
2024-11-27 37.65 37.65 37.29 37.48 0.0M
2024-11-26 37.56 37.89 37.51 37.56 0.0M
2024-11-25 37.57 37.78 37.57 37.74 0.0M
2024-11-22 37.18 37.63 37.18 37.63 0.0M
2024-11-21 36.68 36.91 36.60 36.80 0.0M
2024-11-20 37.08 37.08 36.62 36.62 0.0M
2024-11-19 37.23 37.23 36.42 36.75 0.0M
2024-11-18 37.15 37.15 36.85 37.12 0.0M
2024-11-15 37.36 37.49 37.22 37.22 0.0M
2024-11-14 37.21 37.58 37.21 37.58 0.0M
2024-11-13 37.00 37.00 36.91 36.91 0.0M
2024-11-12 37.65 37.65 37.09 37.19 0.0M
2024-11-11 37.91 38.25 37.91 38.25 0.0M
2024-11-08 37.98 37.98 37.43 37.43 0.0M
2024-11-07 37.17 37.88 37.17 37.77 0.0M
2024-11-06 37.82 38.10 37.44 37.44 0.0M
2024-11-05 37.60 37.60 37.47 37.50 0.0M
2024-11-04 37.71 37.86 37.59 37.69 0.0M
2024-11-01 37.35 37.84 37.35 37.84 0.0M
2024-10-31 37.66 37.66 37.18 37.24 0.0M
2024-10-30 38.37 38.37 37.78 37.78 0.0M
2024-10-29 38.66 38.66 38.34 38.34 0.0M
2024-10-28 38.62 38.69 38.43 38.69 0.0M
2024-10-25 38.30 38.48 38.26 38.48 0.0M
2024-10-24 38.24 38.67 38.24 38.47 0.0M
2024-10-23 38.40 38.40 38.24 38.28 0.0M
2024-10-22 38.39 38.50 38.23 38.50 0.0M
2024-10-21 38.84 38.84 38.31 38.46 0.0M
2024-10-18 38.46 38.87 38.46 38.87 0.0M
2024-10-17 38.13 38.46 38.13 38.46 0.0M
2024-10-16 37.78 38.08 37.78 38.08 0.0M
2024-10-15 38.85 38.85 38.22 38.22 0.0M
2024-10-14 38.56 38.81 38.36 38.81 0.0M
2024-10-11 38.34 38.58 38.17 38.58 0.0M
2024-10-10 38.79 38.79 38.34 38.48 0.0M
2024-10-09 38.79 38.79 38.57 38.71 0.0M
2024-10-08 38.25 38.58 38.25 38.53 0.0M
2024-10-07 39.05 39.05 38.52 38.63 0.0M
2024-10-04 38.82 38.93 38.82 38.82 0.0M
2024-10-03 38.97 39.00 38.60 38.65 0.0M
2024-10-02 39.29 39.29 39.02 39.09 0.0M
2024-10-01 39.74 39.85 39.22 39.35 0.0M
2024-09-30 39.77 39.77 39.38 39.61 0.0M
2024-09-27 39.40 40.06 39.40 40.06 0.0M
2024-09-26 38.89 39.46 38.89 39.46 0.0M
2024-09-25 37.88 38.34 37.88 38.34 0.0M
2024-09-24 37.59 37.74 37.34 37.72 0.0M
2024-09-23 36.93 37.16 36.93 36.99 0.0M
2024-09-20 37.47 37.47 36.85 36.85 0.0M
2024-09-19 37.40 37.52 37.40 37.44 0.0M
2024-09-18 36.89 36.97 36.83 36.97 0.0M
2024-09-17 36.71 37.05 36.71 36.87 0.0M
2024-09-16 36.48 36.80 36.48 36.80 0.0M
2024-09-13 36.27 36.77 36.27 36.77 0.0M
2024-09-12 36.34 36.34 36.08 36.32 0.0M
2024-09-11 35.89 35.91 35.62 35.62 0.0M
2024-09-10 35.77 35.81 35.63 35.63 0.0M
2024-09-09 36.08 36.20 36.06 36.06 0.0M
2024-09-06 36.23 36.23 35.84 35.84 0.0M
2024-09-05 36.42 36.51 36.42 36.43 0.0M
2024-09-04 36.24 36.62 36.24 36.55 0.0M
2024-09-03 37.54 37.54 36.95 37.05 0.0M
2024-09-02 37.42 37.64 37.34 37.64 0.0M
2024-08-30 37.46 37.66 37.46 37.66 0.0M
2024-08-29 37.12 37.48 37.12 37.48 0.0M
2024-08-28 37.20 37.27 37.10 37.18 0.0M
2024-08-27 37.23 37.25 37.01 37.01 0.0M
2024-08-26 37.14 37.14 37.05 37.05 0.0M
2024-08-23 36.82 37.17 36.82 37.17 0.0M
2024-08-22 36.75 37.03 36.75 36.92 0.0M
2024-08-21 36.56 36.62 36.43 36.47 0.0M
2024-08-20 36.83 36.87 36.53 36.53 0.0M
2024-08-19 36.30 36.83 36.30 36.83 0.0M
2024-08-16 36.43 36.61 36.31 36.31 0.0M
2024-08-15 35.75 36.33 35.64 36.33 0.0M
2024-08-14 35.31 35.51 35.31 35.41 0.0M
2024-08-13 34.86 34.97 34.50 34.88 0.0M
2024-08-12 34.92 34.93 34.60 34.60 0.0M
2024-08-09 34.65 34.81 34.63 34.63 0.0M
2024-08-08 34.10 34.37 33.94 34.37 0.0M
2024-08-07 34.19 34.58 34.19 34.53 0.0M
2024-08-06 34.16 34.16 33.64 34.03 0.0M
2024-08-05 32.96 33.63 32.55 33.63 0.0M
2024-08-02 34.96 34.96 34.21 34.21 0.0M
2024-08-01 36.08 36.17 35.65 35.70 0.0M
2024-07-31 36.27 36.27 36.14 36.27 0.0M
2024-07-30 35.64 35.89 35.64 35.89 0.0M
2024-07-29 35.77 35.78 35.54 35.65 0.0M
2024-07-26 35.40 35.70 35.40 35.70 0.0M
2024-07-25 35.44 35.44 35.10 35.42 0.0M
2024-07-24 36.07 36.29 35.97 35.97 0.0M
2024-07-23 36.45 36.58 36.33 36.45 0.0M
2024-07-22 36.23 36.46 36.23 36.46 0.0M
2024-07-19 36.22 36.22 35.96 35.96 0.0M
2024-07-18 36.76 36.79 36.60 36.60 0.0M
2024-07-17 37.03 37.03 36.80 36.80 0.0M
2024-07-16 37.07 37.25 37.07 37.15 0.0M
2024-07-15 37.47 37.47 37.16 37.36 0.0M
2024-07-12 37.49 37.64 37.40 37.64 0.0M
2024-07-11 37.28 37.41 37.19 37.34 0.0M
2024-07-10 36.85 37.16 36.85 37.06 0.0M
2024-07-09 36.89 37.01 36.60 36.63 0.0M
2024-07-08 36.79 37.10 36.79 36.82 0.0M
2024-07-05 36.99 37.15 36.90 37.06 0.0M
2024-07-04 36.83 36.88 36.81 36.87 0.0M
2024-07-03 36.28 36.79 36.28 36.79 0.0M
2024-07-02 35.94 36.16 35.89 36.16 0.0M
2024-07-01 36.52 36.52 36.12 36.16 0.0M
2024-06-28 36.27 36.27 35.90 35.90 0.0M
2024-06-27 36.24 36.25 36.02 36.02 0.0M
2024-06-26 36.41 36.41 36.10 36.10 0.0M
2024-06-25 36.11 36.23 36.09 36.23 0.0M
2024-06-24 36.02 36.34 35.96 36.18 0.0M
2024-06-21 36.37 36.37 35.93 35.93 0.0M
2024-06-20 36.03 36.66 36.03 36.66 0.0M
2024-06-19 36.15 36.15 35.92 35.99 0.0M
2024-06-18 36.26 36.29 36.12 36.29 0.0M
2024-06-17 36.18 36.18 35.92 36.09 0.0M
2024-06-14 36.61 36.61 35.87 35.87 0.0M
2024-06-13 37.12 37.12 36.67 36.67 0.0M
2024-06-12 36.80 37.32 36.80 37.27 0.0M
2024-06-11 37.26 37.26 36.59 36.59 0.0M
2024-06-10 36.92 37.13 36.92 37.00 0.0M
2024-06-07 37.50 37.50 37.35 37.46 0.0M
2024-06-06 37.76 37.76 37.62 37.71 0.0M
2024-06-05 37.39 37.69 37.39 37.69 0.0M
2024-06-04 37.79 37.79 37.12 37.30 0.0M
2024-06-03 37.50 37.55 37.40 37.55 0.0M
2024-05-31 37.24 37.30 37.09 37.30 0.0M
2024-05-30 36.66 37.22 36.66 37.22 0.0M
2024-05-29 37.32 37.32 36.73 36.73 0.0M
2024-05-28 37.68 37.70 37.41 37.41 0.0M
2024-05-27 37.45 37.73 37.45 37.73 0.0M
2024-05-24 37.16 37.59 37.16 37.59 0.0M
2024-05-23 37.81 37.81 37.44 37.44 0.0M
2024-05-22 37.48 37.87 37.48 37.87 0.0M
2024-05-21 37.57 37.63 37.44 37.44 0.0M
2024-05-20 37.90 37.90 37.83 37.86 0.0M
2024-05-17 37.88 37.94 37.74 37.94 0.0M
2024-05-16 38.06 38.06 37.85 37.85 0.0M
2024-05-15 37.57 38.11 37.57 38.11 0.0M
2024-05-14 37.17 37.57 37.17 37.57 0.0M
2024-05-13 37.09 37.10 36.89 37.10 0.0M
2024-05-10 36.67 37.14 36.67 37.14 0.0M
2024-05-09 36.59 36.75 36.59 36.75 0.0M
2024-05-08 36.52 36.56 36.35 36.42 0.0M
2024-05-07 36.32 36.46 36.32 36.32 0.0M
2024-05-06 35.96 36.32 35.96 36.32 0.0M
2024-05-03 35.85 36.09 35.79 35.82 0.0M
2024-05-02 35.67 35.77 35.65 35.75 0.0M
2024-04-30 35.89 35.89 35.60 35.78 0.0M
2024-04-29 35.91 35.97 35.86 35.97 0.0M
2024-04-26 35.77 36.05 35.70 36.05 0.0M
2024-04-25 35.68 35.77 35.31 35.31 0.0M
2024-04-24 36.40 36.40 35.83 35.83 0.0M
2024-04-23 35.93 36.30 35.93 36.30 0.0M
2024-04-22 35.70 35.71 35.53 35.71 0.0M
2024-04-19 35.24 35.29 35.13 35.13 0.0M
2024-04-18 35.37 35.64 35.37 35.64 0.0M
2024-04-17 35.36 35.62 35.36 35.44 0.0M
2024-04-16 35.38 35.44 35.30 35.30 0.0M
2024-04-15 36.03 36.33 35.83 35.83 0.0M
2024-04-12 36.59 36.59 35.88 36.12 0.0M
2024-04-11 36.25 36.27 36.02 36.27 0.0M
2024-04-10 36.63 36.73 36.25 36.25 0.0M
2024-04-09 36.48 36.51 36.30 36.42 0.0M
2024-04-08 36.30 36.71 36.30 36.71 0.0M
2024-04-05 36.20 36.35 36.12 36.35 0.0M
2024-04-04 36.63 36.89 36.63 36.89 0.0M
2024-04-03 36.49 36.65 36.37 36.42 0.0M
2024-04-02 37.03 37.03 36.50 36.64 0.0M
2024-03-28 36.92 36.92 36.75 36.75 0.0M
2024-03-27 36.67 36.75 36.59 36.59 0.0M
2024-03-26 36.45 36.62 36.39 36.48 0.0M
2024-03-25 36.53 36.53 36.27 36.35 0.0M
2024-03-22 36.55 36.62 36.47 36.62 0.0M
2024-03-21 36.58 36.87 36.44 36.87 0.0M
2024-03-20 35.78 35.99 35.78 35.82 0.0M
2024-03-19 35.65 36.07 35.65 36.07 0.0M
2024-03-18 35.93 36.01 35.85 35.88 0.0M
2024-03-15 35.97 36.03 35.63 35.63 0.0M
2024-03-14 36.27 36.27 35.98 36.17 0.0M
2024-03-13 36.37 36.39 36.21 36.39 0.0M
2024-03-12 36.07 36.36 35.92 36.23 0.0M
2024-03-11 35.71 36.02 35.71 36.02 0.0M
2024-03-08 36.25 36.32 35.94 35.98 0.0M
2024-03-07 35.56 36.21 35.56 36.12 0.0M
2024-03-06 35.41 35.63 35.41 35.54 0.0M
2024-03-05 35.52 35.54 35.22 35.22 0.0M
2024-03-04 35.79 35.79 35.57 35.61 0.0M
2024-03-01 35.59 35.88 35.54 35.88 0.0M
2024-02-29 35.35 35.41 35.28 35.41 0.0M
2024-02-28 35.63 35.63 35.47 35.51 0.0M
2024-02-27 35.46 35.80 35.46 35.80 0.0M
2024-02-26 35.71 35.71 35.58 35.69 0.0M
2024-02-23 35.84 35.84 35.58 35.58 0.0M
2024-02-22 35.78 35.78 35.62 35.62 0.0M
2024-02-21 35.14 35.15 35.01 35.01 0.0M
2024-02-20 35.30 35.30 34.97 34.97 0.0M
2024-02-19 35.31 35.42 35.24 35.24 0.0M
2024-02-16 35.49 35.62 35.38 35.62 0.0M
2024-02-15 35.23 35.33 35.18 35.18 0.0M
2024-02-14 34.72 34.89 34.72 34.87 0.0M
2024-02-13 35.20 35.20 34.43 34.55 0.0M
2024-02-12 35.25 35.45 35.25 35.45 0.0M
2024-02-09 34.90 35.07 34.90 34.90 0.0M
2024-02-08 34.70 34.82 34.70 34.70 0.0M
2024-02-07 34.41 34.41 34.29 34.29 0.0M
2024-02-06 34.29 34.29 34.05 34.21 0.0M
2024-02-05 34.31 34.35 34.03 34.21 0.0M
2024-02-02 34.72 34.73 34.20 34.34 0.0M
2024-02-01 34.22 34.63 34.22 34.57 0.0M
2024-01-31 34.33 34.43 34.31 34.43 0.0M
2024-01-30 34.28 34.28 34.10 34.10 0.0M
2024-01-29 33.95 34.12 33.74 33.74 0.0M
2024-01-26 33.92 34.13 33.92 33.99 0.0M
2024-01-25 33.75 33.97 33.58 33.58 0.0M
2024-01-24 33.82 34.20 33.77 34.20 0.0M
2024-01-23 33.38 33.38 32.88 32.88 0.0M
2024-01-22 33.40 33.40 32.95 32.95 0.0M
2024-01-19 33.37 33.37 33.03 33.36 0.0M
2024-01-18 33.01 33.39 33.01 33.39 0.0M
2024-01-17 32.89 32.89 32.51 32.51 0.0M
2024-01-16 33.26 33.31 33.17 33.17 0.0M
2024-01-15 34.04 34.04 33.44 33.57 0.0M
2024-01-12 34.26 34.34 33.66 33.66 0.0M
2024-01-11 34.67 34.67 33.97 34.31 0.0M
2024-01-10 34.33 34.42 34.07 34.07 0.0M
2024-01-09 34.52 34.64 34.09 34.64 0.0M
2024-01-08 34.13 34.50 34.04 34.14 0.0M
2024-01-05 33.76 34.52 33.76 34.52 0.0M
2024-01-04 34.14 34.31 33.81 34.31 0.0M
2024-01-03 34.59 34.63 33.67 33.67 0.0M
2024-01-02 34.54 35.15 34.54 34.75 0.0M