The Deka STOXX (EL4C)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 45.66 | -0.47 | -1.02 | 46.005 | 46.41 | 45.495 | 5826 |
| 1727728020 | 46.13 | 0.13 | 0.28 | 46.16 | 46.365 | 45.945 | 4135 |
| 1727468760 | 46 | 0.1 | 0.23 | 45.86 | 46.265 | 45.805 | 2619 |
| 1727382360 | 45.895 | 1.29 | 2.89 | 45.075 | 46.16 | 45.075 | 2908 |
| 1727295960 | 44.605 | 0.21 | 0.48 | 44.105 | 44.785 | 44.105 | 4648 |
| 1727209560 | 44.39 | 0.27 | 0.61 | 44.29 | 44.585 | 44.21 | 7113 |
| 1727123160 | 44.12 | -0.34 | -0.76 | 44.305 | 44.365 | 44.12 | 674 |
| 1726864020 | 44.46 | -1.23 | -2.69 | 45.39 | 45.44 | 44.46 | 2522 |
| 1726777560 | 45.69 | 1.1 | 2.47 | 44.74 | 45.815 | 44.74 | 3154 |
| 1726691220 | 44.59 | -0.09 | -0.20 | 44.765 | 44.985 | 44.4 | 1994 |
| 1726604760 | 44.68 | 0.23 | 0.51 | 44.505 | 44.955 | 44.505 | 1087 |
| 1726518420 | 44.455 | -0.3 | -0.66 | 44.835 | 44.955 | 44.315 | 5391 |
| 1726259160 | 44.75 | 0.03 | 0.08 | 44.45 | 45 | 44.39 | 2683 |
| 1726172760 | 44.715 | 0.43 | 0.96 | 44.505 | 44.83 | 44.4 | 609 |
| 1726086360 | 44.29 | 0.44 | 1.00 | 43.89 | 44.29 | 43.805 | 1656 |
| 1725999960 | 43.85 | -0.24 | -0.54 | 43.845 | 44.18 | 43.845 | 995 |
| 1725913620 | 44.09 | 0.53 | 1.21 | 43.73 | 44.22 | 43.73 | 1867 |
| 1725654360 | 43.565 | -0.64 | -1.45 | 44.015 | 44.555 | 43.565 | 935 |
| 1725567960 | 44.205 | -0.89 | -1.96 | 44.85 | 44.85 | 43.985 | 6851 |
| 1725481560 | 45.09 | -0.48 | -1.05 | 45.395 | 45.395 | 44.84 | 1108 |
| 1725395160 | 45.57 | -1.04 | -2.23 | 46.6 | 46.68 | 45.57 | 693 |
| 1725308760 | 46.61 | -0.15 | -0.31 | 46.825 | 46.825 | 46.445 | 3041 |
| 1725049560 | 46.755 | -0.12 | -0.26 | 46.89 | 47.13 | 46.74 | 234 |
| 1724963160 | 46.875 | 0.4 | 0.86 | 46.245 | 47.155 | 46.245 | 3089 |
| 1724876760 | 46.475 | 0.22 | 0.46 | 46.355 | 46.71 | 46.35 | 1303 |
| 1724790420 | 46.26 | 0.13 | 0.27 | 46.325 | 46.36 | 46.13 | 1000 |
| 1724704020 | 46.135 | -0.17 | -0.36 | 46.355 | 46.51 | 46.135 | 1355 |
| 1724444820 | 46.3 | -0.62 | -1.31 | 46.72 | 46.72 | 46.24 | 2110 |
| 1724358420 | 46.915 | 0.48 | 1.03 | 46.435 | 47.04 | 46.435 | 1109 |
| 1724271960 | 46.435 | 0.3 | 0.65 | 46.2 | 46.58 | 46.18 | 4910 |
| 1724185560 | 46.135 | -0.39 | -0.84 | 46.5 | 46.9 | 46.115 | 4445 |
| 1724099220 | 46.525 | 0.49 | 1.06 | 46.04 | 46.585 | 46.04 | 3122 |
| 1723840020 | 46.035 | 0.02 | 0.05 | 46.105 | 46.35 | 46.035 | 1453 |
| 1723753620 | 46.01 | 1.31 | 2.93 | 45.05 | 46.23 | 45.05 | 4143 |
| 1723667160 | 44.7 | 0.5 | 1.13 | 44.5 | 44.955 | 44.5 | 1700 |
| 1723580760 | 44.2 | 0.32 | 0.73 | 43.715 | 44.33 | 43.525 | 1469 |
| 1723494360 | 43.88 | 0.09 | 0.19 | 43.845 | 44 | 43.7 | 3173 |
| 1723235220 | 43.795 | 0.08 | 0.18 | 43.495 | 44.025 | 43.495 | 3304 |
| 1723148820 | 43.715 | 0.42 | 0.97 | 42.885 | 43.725 | 42.74 | 1519 |
| 1723062360 | 43.295 | 0.22 | 0.50 | 43.42 | 43.71 | 43.145 | 2273 |
| 1722975960 | 43.08 | 0.34 | 0.81 | 43.175 | 43.37 | 42.75 | 875 |
| 1722889620 | 42.735 | -0.54 | -1.24 | 42.015 | 42.98 | 41.43 | 10365 |
| 1722630360 | 43.27 | -1.77 | -3.93 | 45 | 45 | 43.195 | 3288 |
| 1722544020 | 45.04 | -0.65 | -1.42 | 45.805 | 45.85 | 44.915 | 4307 |
| 1722457560 | 45.69 | 0.71 | 1.58 | 45.325 | 45.83 | 45.315 | 1086 |
| 1722371220 | 44.98 | 0.26 | 0.58 | 44.73 | 45.185 | 44.73 | 3067 |
| 1722284760 | 44.72 | -0.28 | -0.62 | 45.15 | 45.15 | 44.685 | 5428 |
| 1722025620 | 45 | 0.49 | 1.11 | 44.64 | 45 | 44.48 | 1816 |
| 1721939160 | 44.505 | -0.89 | -1.96 | 45.275 | 45.275 | 44.2 | 1439 |
| 1721852820 | 45.395 | -0.9 | -1.94 | 46.13 | 46.13 | 45.36 | 1805 |
| 1721766420 | 46.295 | -0.13 | -0.28 | 46.335 | 46.735 | 46.22 | 2185 |
| 1721679960 | 46.425 | 0.41 | 0.90 | 45.93 | 46.57 | 45.93 | 3422 |
| 1721420760 | 46.01 | -0.5 | -1.08 | 46.67 | 46.67 | 45.895 | 1009 |
| 1721334360 | 46.51 | -0.45 | -0.96 | 47.31 | 47.43 | 46.51 | 2105 |
| 1721248020 | 46.96 | -1.24 | -2.56 | 47.975 | 47.975 | 46.96 | 1340 |
| 1721161560 | 48.195 | 0.09 | 0.19 | 48.13 | 48.3 | 47.99 | 1808 |
| 1721075160 | 48.105 | -0.57 | -1.17 | 48.54 | 48.98 | 48.105 | 5628 |
| 1720815960 | 48.675 | 0.52 | 1.09 | 48.185 | 48.92 | 48.185 | 5684 |
| 1720729560 | 48.15 | 0.1 | 0.21 | 48.125 | 48.635 | 48.125 | 1717 |
| 1720643220 | 48.05 | 0.42 | 0.88 | 47.56 | 48.1 | 47.56 | 2248 |
| 1720556760 | 47.63 | -0.17 | -0.35 | 47.825 | 48.12 | 47.63 | 1940 |
| 1720470360 | 47.795 | -0.38 | -0.79 | 48.015 | 48.44 | 47.795 | 7010 |
| 1720211220 | 48.175 | 0.18 | 0.38 | 48.015 | 48.5 | 48.015 | 3052 |
| 1720124820 | 47.995 | 0.23 | 0.48 | 47.83 | 48.175 | 47.83 | 1579 |
| 1720038420 | 47.765 | 0.47 | 0.99 | 47.535 | 48.17 | 47.535 | 1680 |
| 1719952020 | 47.295 | 0.17 | 0.36 | 47.065 | 47.3 | 46.75 | 3294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
