Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Deka DAXplus Maximum Dividend UCITS ETF (EL4X.DE)

55.41
+0.31
+(0.56%)
At close: April 30 at 5:36:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202555.3355.5155.0555.4155.411,933
Apr 29, 202555.2455.2454.9855.1055.103,761
Apr 28, 202555.6555.6555.1855.1855.185,135
Apr 25, 202555.2455.3255.0055.2355.232,877
Apr 24, 202554.6354.9254.5154.9254.922,789
Apr 23, 202554.3054.6854.1754.5754.5726,239
Apr 22, 202553.0153.6753.0153.6653.664,603
Apr 17, 202553.2053.2152.7453.0753.074,345
Apr 16, 202552.6853.1652.3853.1653.165,214
Apr 15, 202552.5952.9652.5952.9652.964,798
Apr 14, 202551.5752.1451.5752.0652.069,054
Apr 11, 202551.4451.4450.5050.8150.813,552
Apr 10, 2025 0.05 Dividend
Apr 10, 202552.5152.5150.7450.7450.747,725
Apr 9, 202549.1949.7648.5049.1949.1416,092
Apr 8, 202550.1450.9549.9250.6750.6212,330
Apr 7, 202548.7950.7348.3849.6049.5524,250
Apr 4, 202553.9053.9751.2751.5851.536,595
Apr 3, 202554.5255.1754.1954.2454.185,610
Apr 2, 202555.6455.6455.1255.5555.491,148
Apr 1, 202555.6455.9055.4755.8555.793,295
Mar 31, 202555.6155.6154.8555.3255.265,989
Mar 28, 202556.5156.5756.0656.2456.184,056
Mar 27, 202556.3356.7756.2056.6256.563,192
Mar 26, 202557.7257.7257.1257.1257.063,203
Mar 25, 202557.4557.8057.3257.6057.542,717
Mar 24, 202557.8757.8757.1257.1257.064,154
Mar 21, 202557.5757.5756.9857.3257.264,802
Mar 20, 202558.4058.4057.4057.7557.694,810
Mar 19, 202558.7258.7758.2558.5058.447,360
Mar 18, 202558.8059.1558.7858.9858.926,221
Mar 17, 202558.2558.4258.1058.4258.362,976
Mar 14, 202557.2558.5357.2558.2458.186,537
Mar 13, 202557.2657.5456.8957.4757.417,572
Mar 12, 202557.4057.7157.0857.4857.426,171
Mar 11, 202557.8858.2656.8857.0556.993,671
Mar 10, 202558.6358.6357.7557.9857.9215,633
Mar 7, 202558.5358.5757.8058.2558.1910,830
Mar 6, 202558.2059.0158.0658.9458.8815,412
Mar 5, 202556.7557.6356.7557.4857.428,152
Mar 4, 202556.5856.7555.6855.7755.719,496
Mar 3, 202556.5957.6556.1857.5157.455,028
Feb 28, 202556.0356.5755.8556.5756.512,833
Feb 27, 202556.3156.5356.1456.4656.405,710
Feb 26, 202556.3157.0056.3156.8456.783,279
Feb 25, 202555.8456.2855.8455.9855.921,081
Feb 24, 202556.0056.0055.5255.9955.937,816
Feb 21, 202555.2555.4155.2055.3155.253,084
Feb 20, 202555.6455.6455.2155.2155.1511,516
Feb 19, 202556.4956.6055.4655.5255.469,566
Feb 18, 202556.5056.6856.2256.6356.5711,844
Feb 17, 202556.1156.5056.0556.4856.426,184
Feb 14, 202556.1756.2856.0156.1056.049,669
Feb 13, 202555.8856.4955.6856.4956.437,293
Feb 12, 202555.0055.2054.8855.0454.985,277
Feb 11, 202554.8954.8954.7554.8854.823,150
Feb 10, 202554.6555.0054.6555.0054.942,349
Feb 7, 202554.9555.1954.5554.5554.4913,049
Feb 6, 202554.2254.9354.2254.9354.875,174
Feb 5, 202553.4853.9653.4853.9653.913,657
Feb 4, 202553.5853.8353.3653.8353.7810,428
Feb 3, 202553.2053.7653.2053.7053.6512,581
Jan 31, 202554.5454.6354.4154.4654.403,065
Jan 30, 202554.3654.6454.3654.6354.572,105
Jan 29, 202554.3154.3954.1754.2654.203,367
Jan 28, 202554.0454.5054.0454.3354.274,865
Jan 27, 202553.4153.9553.4153.8453.799,125
Jan 24, 202553.7553.9653.5053.5753.524,228
Jan 23, 202553.3253.6153.3253.6153.562,484
Jan 22, 202553.2253.4853.1353.2653.215,343
Jan 21, 202552.7753.1752.7753.1653.113,855
Jan 20, 202552.6853.2652.6853.1053.054,995
Jan 17, 202552.4552.8652.4552.7352.687,647
Jan 16, 202552.3752.3752.0852.2352.183,844
Jan 15, 202551.5452.2751.5452.1952.142,234
Jan 14, 202551.4251.6051.3151.3751.325,658
Jan 13, 202551.1551.2250.9751.1551.109,594
Jan 10, 202551.2951.7051.2751.2751.222,804
Jan 9, 202551.5151.5651.3951.3951.341,000
Jan 8, 202551.9252.0451.6251.7651.711,913
Jan 7, 202551.6952.1051.6952.0051.952,862
Jan 6, 202551.5652.0051.3051.9351.885,530
Jan 3, 202551.6851.6851.2651.3251.276,047
Jan 2, 202551.6151.7451.2351.6051.556,105
Dec 30, 202451.2251.4751.2251.3451.296,448
Dec 27, 202451.0151.4551.0151.4551.405,312
Dec 23, 202451.1651.2351.0951.1651.117,048
Dec 20, 202451.1451.3550.8151.3251.277,261
Dec 19, 202451.5451.7251.3051.4151.364,550
Dec 18, 202452.4052.4052.0552.0652.012,772
Dec 17, 202452.4652.6152.2952.2952.241,388
Dec 16, 202453.2753.2752.5752.6552.603,355
Dec 13, 202453.3653.5953.3253.3553.308,036
Dec 12, 202453.5153.5153.2753.2753.225,754
Dec 11, 202453.3353.5753.3353.4153.363,475
Dec 10, 202452.9853.3552.9853.2753.221,877
Dec 9, 202453.2553.3353.1253.1753.122,798
Dec 6, 202453.0853.2253.0553.0553.007,212
Dec 5, 202452.5952.9352.5952.9252.8711,197
Dec 4, 202452.4552.6952.4552.5152.4615,170
Dec 3, 202452.3752.4352.3252.4252.374,266
Dec 2, 202451.6852.3651.6852.3652.3114,812
Nov 29, 202451.4751.7851.3251.7551.7018,201
Nov 28, 202451.4051.5051.3651.4651.413,716
Nov 27, 202451.0851.1550.8951.1551.101,062
Nov 26, 202451.0551.3351.0451.0450.995,830
Nov 25, 202451.2751.4851.0151.4151.3613,228
Nov 22, 202450.4951.0150.2251.0150.967,487
Nov 21, 202450.2150.3249.9050.3050.255,866
Nov 20, 202450.7350.7450.2250.2550.202,205
Nov 19, 202451.0851.0850.0150.5650.515,209
Nov 18, 202451.1651.1650.8851.0150.9612,835
Nov 15, 202450.7451.2550.7251.0851.0313,442
Nov 14, 202450.3550.9650.3550.8750.8215,359
Nov 13, 202450.4450.6249.9450.2450.1936,044
Nov 12, 202450.9951.0150.3350.3850.3311,544
Nov 11, 202451.2151.5851.2151.4251.3715,241
Nov 8, 202451.1151.1450.5350.6250.573,446
Nov 7, 202450.9251.5950.9251.2051.157,874
Nov 6, 202451.3551.6850.3650.5450.499,164
Nov 5, 202451.1751.3851.1151.3851.335,160
Nov 4, 202451.2051.4751.1051.1051.054,141
Nov 1, 202450.9551.2950.8951.1951.143,968
Oct 31, 202451.0151.0150.4950.7950.743,832
Oct 30, 202451.5751.5751.1551.1551.101,943
Oct 29, 202452.2452.3351.6751.6751.623,507
Oct 28, 202452.5352.5352.0452.2652.212,958
Oct 25, 202451.9352.3451.9352.2552.202,943
Oct 24, 202451.9252.6651.9252.0852.031,087
Oct 23, 202452.0952.1151.8351.8351.784,885
Oct 22, 202452.2052.2651.8052.0952.041,619
Oct 21, 202452.4252.5752.1552.1552.102,902
Oct 18, 202451.9552.6151.9552.4152.365,985
Oct 17, 202451.8152.0151.7551.8751.823,448
Oct 16, 202451.6151.9151.6151.8351.782,861
Oct 15, 202452.0952.0951.8351.8351.782,165
Oct 14, 202451.9052.0451.7252.0351.983,177
Oct 11, 202451.6651.8151.6251.8151.761,910
Oct 10, 202451.8951.8951.7051.7451.694,203
Oct 9, 202451.7452.0151.5551.9851.931,519
Oct 8, 202451.5451.6051.3851.5751.522,242
Oct 7, 202452.1652.1651.8251.9551.904,839
Oct 4, 202451.5752.1351.5752.0251.971,538
Oct 3, 202452.0552.0551.6251.6251.57451
Oct 2, 202452.2252.2252.0452.1852.131,954
Oct 1, 202452.7352.7352.1452.2752.226,807
Sep 30, 202452.9352.9352.4252.4252.372,339
Sep 27, 202452.6153.3952.6153.3153.2630,197
Sep 26, 202452.0952.4552.0952.3752.321,698
Sep 25, 202451.6151.7251.5651.5651.511,167
Sep 24, 202451.9751.9751.6751.6751.624,102
Sep 23, 202450.9851.3950.8851.3951.341,765
Sep 20, 202451.3751.3750.9551.0050.954,614
Sep 19, 202451.8152.0751.8151.9451.894,580
Sep 18, 202451.1651.2151.1651.1751.121,221
Sep 17, 202450.9151.3350.9151.1951.14864
Sep 16, 202450.6250.7350.6150.6950.6412,080
Sep 13, 202450.1851.0350.1850.8850.831,689
Sep 12, 202450.1750.1949.8350.0449.992,649
Sep 11, 202450.0350.0349.5349.6349.585,881
Sep 10, 202450.4550.6349.5549.7249.664,372
Sep 9, 202450.4550.6950.4550.6350.581,956
Sep 6, 202450.8550.8550.3050.3050.251,012
Sep 5, 202450.8851.3550.8851.0250.973,758
Sep 4, 202450.6150.9750.6150.9050.851,687
Sep 3, 202452.1252.1251.1451.2351.183,968
Sep 2, 202452.0352.0351.6051.8551.809,393
Aug 30, 202451.8252.0651.8251.9551.904,406
Aug 29, 202451.5851.9151.5851.8551.80562
Aug 28, 202451.5551.7451.5151.5751.523,197
Aug 27, 202451.4951.7051.4951.5351.482,564
Aug 26, 202451.4951.5251.3951.4451.391,981
Aug 23, 202451.2751.4951.2751.4951.441,893
Aug 22, 202451.1751.3151.0151.1551.10880
Aug 21, 202450.7051.1150.6951.0551.004,938
Aug 20, 202451.0351.0350.6750.6750.621,677
Aug 19, 202450.8451.0950.7950.9950.944,168
Aug 16, 202450.8650.9950.6150.7950.741,935
Aug 15, 202450.0850.6850.0150.6250.574,296
Aug 14, 202450.0850.0849.8349.9449.89837
Aug 13, 202449.8149.8149.3749.8149.763,131
Aug 12, 202449.9449.9449.5649.6249.563,249
Aug 9, 202449.7650.0749.7249.7949.7418,630
Aug 8, 202449.3849.6249.2049.6249.575,978
Aug 7, 202449.4250.0749.4249.7949.749,655
Aug 6, 202449.6349.7648.8049.0649.019,490
Aug 5, 202448.9749.4548.4049.4049.348,687
Aug 2, 202450.9750.9750.4050.5450.4911,578
Aug 1, 202452.2552.2551.3651.4851.435,065
Jul 31, 202452.9352.9352.5452.6252.572,281
Jul 30, 202452.6753.0452.6452.9252.872,144
Jul 29, 202452.9452.9452.6452.6452.59742
Jul 26, 202452.4052.7752.4052.6852.63732
Jul 25, 202452.0752.5752.0052.5152.467,018
Jul 24, 202452.9652.9652.6752.7552.702,306
Jul 23, 202453.3353.6353.1453.3253.272,900
Jul 22, 202453.2153.7553.2153.5553.505,549
Jul 19, 202453.3153.3652.9252.9552.901,635
Jul 18, 202453.4953.9953.4953.7553.70779
Jul 17, 202453.1753.4353.0053.3553.301,917
Jul 16, 202453.3253.4953.2253.4653.413,143
Jul 15, 202453.7453.8953.6053.6453.595,795
Jul 12, 202453.8854.2253.7154.1254.0620,244
Jul 11, 202453.2653.7553.2053.7453.695,240
Jul 10, 2024 3.57 Dividend
Jul 10, 202453.1753.2452.6553.1653.119,435
Jul 9, 202456.5256.6056.1056.2852.669,121
Jul 8, 202456.7656.9956.5756.5752.938,571
Jul 5, 202457.3057.5157.0257.0753.402,979
Jul 4, 202456.8457.0856.7856.8853.227,852
Jul 3, 202456.3656.6656.3656.5752.932,321
Jul 2, 202456.1556.1555.7456.0652.451,148
Jul 1, 202456.9457.0556.3656.3652.734,847
Jun 28, 202456.4156.6356.1756.3352.708,946
Jun 27, 202456.3056.3856.2056.2552.634,473
Jun 26, 202456.3356.3355.8456.1752.552,409
Jun 25, 202456.5756.6256.3756.4752.833,599
Jun 24, 202456.2556.8856.2556.7953.132,944
Jun 21, 202456.4756.5056.0056.0952.481,739
Jun 20, 202456.4656.7656.4656.6953.04332
Jun 19, 202456.3556.4156.3156.3752.746,582
Jun 18, 202456.7656.7656.4556.5052.869,163
Jun 17, 202456.2956.3856.1456.3452.713,777
Jun 14, 202456.9556.9556.0056.1952.5714,432
Jun 13, 202457.9857.9856.6756.8153.1514,778
Jun 12, 202458.0158.3757.8958.3654.603,436
Jun 11, 202458.5258.5257.8858.0354.292,577
Jun 10, 202458.3058.5058.0658.5054.731,383
Jun 7, 202458.8158.8158.2858.6654.882,200
Jun 6, 202459.0659.3258.9559.0155.212,257
Jun 5, 202458.9459.0058.7258.9455.154,826
Jun 4, 202458.9858.9858.3458.6454.862,830
Jun 3, 202459.3759.3758.9559.1155.302,442
May 31, 202458.7558.8458.5558.8455.055,836
May 30, 202458.3258.8958.3258.8255.03724
May 29, 202459.0259.2058.3858.5154.743,857
May 28, 202459.7259.7859.4459.4455.61601
May 27, 202459.1559.5659.1559.5655.73998
May 24, 202458.8159.2158.8159.1555.344,654
May 23, 202459.2859.4359.1159.1755.362,564
May 22, 202458.9959.0558.8259.0555.252,090
May 21, 202459.3259.3859.2159.3855.561,530
May 20, 202459.6659.6659.5759.5755.73133
May 17, 202459.7059.7059.4559.5155.681,520
May 16, 202459.8259.9959.6259.6255.783,014
May 15, 202460.0060.0259.9060.0256.161,569
May 14, 202459.6959.9159.4159.7755.927,244
May 13, 202459.6059.6259.4759.6155.7714,352
May 10, 202459.5559.7059.4159.4155.583,865
May 9, 202458.9459.2958.9459.2555.44116
May 8, 202458.8659.0358.8058.8355.041,696
May 7, 202458.3958.8058.3958.7754.99985
May 6, 202457.7258.3457.7258.2154.461,915
May 3, 202457.6957.6957.5457.5453.84491
May 2, 202457.6757.6757.3557.4153.712,546
Apr 30, 202457.9057.9057.4557.5253.822,307

Related Tickers