Deka DAXplus Maximum Dividend UCITS ETF (ETR:EL4X)
Germany · Delayed Price · Currency is EUR 54.30
-1.65 (-2.95%)
Aug 1, 2025, 5:36 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.05 | 55.05 | 54.24 | 54.30 | 54.30 | -2.95% | 8,125 |
| Jul 31, 2025 | 56.01 | 56.38 | 55.93 | 55.95 | 55.95 | -0.07% | 1,611 |
| Jul 30, 2025 | 56.00 | 56.20 | 55.99 | 55.99 | 55.99 | -0.36% | 2,150 |
| Jul 29, 2025 | 56.18 | 56.36 | 56.12 | 56.19 | 56.19 | 0.29% | 2,812 |
| Jul 28, 2025 | 57.37 | 57.37 | 56.03 | 56.03 | 56.03 | -1.30% | 1,929 |
| Jul 25, 2025 | 56.10 | 56.77 | 56.10 | 56.77 | 56.77 | -0.19% | 2,846 |
| Jul 24, 2025 | 56.94 | 57.06 | 56.76 | 56.88 | 56.88 | 0.48% | 1,868 |
| Jul 23, 2025 | 56.37 | 56.61 | 56.25 | 56.61 | 56.61 | 1.83% | 6,402 |
| Jul 22, 2025 | 55.57 | 55.59 | 55.33 | 55.59 | 55.59 | -0.20% | 3,504 |
| Jul 21, 2025 | 55.46 | 55.70 | 55.46 | 55.70 | 55.70 | 0.69% | 3,586 |
| Jul 18, 2025 | 55.38 | 55.52 | 55.28 | 55.32 | 55.32 | -0.05% | 7,343 |
| Jul 17, 2025 | 55.85 | 55.92 | 55.25 | 55.35 | 55.35 | -0.14% | 10,984 |
| Jul 16, 2025 | 55.69 | 55.89 | 55.43 | 55.43 | 55.43 | -0.95% | 6,606 |
| Jul 15, 2025 | 56.20 | 56.27 | 55.96 | 55.96 | 55.96 | -0.05% | 9,839 |
| Jul 14, 2025 | 55.85 | 56.12 | 55.85 | 55.99 | 55.99 | -0.76% | 24,524 |
| Jul 11, 2025 | 56.69 | 56.69 | 56.27 | 56.42 | 56.42 | -0.98% | 5,705 |
| Jul 10, 2025 | 56.97 | 57.00 | 56.65 | 56.98 | 56.98 | -4.48% | 10,932 |
| Jul 9, 2025 | 58.93 | 59.75 | 58.93 | 59.65 | 56.85 | 0.91% | 3,596 |
| Jul 8, 2025 | 58.65 | 59.11 | 58.64 | 59.11 | 56.34 | 0.68% | 5,544 |
| Jul 7, 2025 | 58.15 | 58.71 | 58.15 | 58.71 | 55.95 | 1.05% | 10,902 |
| Jul 4, 2025 | 58.13 | 58.13 | 57.80 | 58.10 | 55.37 | -0.46% | 10,565 |
| Jul 3, 2025 | 58.21 | 58.37 | 58.14 | 58.37 | 55.63 | 0.55% | 1,766 |
| Jul 2, 2025 | 58.07 | 58.12 | 57.87 | 58.05 | 55.33 | 0.36% | 1,884 |
| Jul 1, 2025 | 58.16 | 58.19 | 57.64 | 57.84 | 55.12 | -0.60% | 5,545 |
| Jun 30, 2025 | 58.79 | 58.79 | 58.14 | 58.19 | 55.46 | -0.80% | 5,017 |
| Jun 27, 2025 | 57.89 | 58.66 | 57.80 | 58.66 | 55.91 | 2.12% | 4,802 |
| Jun 26, 2025 | 57.56 | 57.56 | 57.32 | 57.44 | 54.74 | 0.14% | 5,507 |
| Jun 25, 2025 | 57.90 | 57.92 | 57.35 | 57.36 | 54.67 | -0.95% | 3,407 |
| Jun 24, 2025 | 57.73 | 57.94 | 57.46 | 57.91 | 55.19 | 2.10% | 2,812 |
| Jun 23, 2025 | 56.56 | 57.08 | 56.48 | 56.72 | 54.06 | -0.23% | 7,208 |
| Jun 20, 2025 | 56.56 | 57.06 | 56.56 | 56.85 | 54.18 | 1.14% | 2,553 |
| Jun 19, 2025 | 56.55 | 56.61 | 56.21 | 56.21 | 53.57 | -1.20% | 354 |
| Jun 18, 2025 | 56.81 | 56.90 | 56.47 | 56.89 | 54.22 | -0.11% | 3,082 |
| Jun 17, 2025 | 57.05 | 57.10 | 56.92 | 56.95 | 54.28 | -1.13% | 2,560 |
| Jun 16, 2025 | 57.23 | 57.60 | 57.23 | 57.60 | 54.90 | 1.00% | 5,262 |
| Jun 13, 2025 | 56.96 | 57.06 | 56.84 | 57.03 | 54.35 | -1.01% | 3,052 |
| Jun 12, 2025 | 57.65 | 57.71 | 57.45 | 57.61 | 54.91 | -0.78% | 3,285 |
| Jun 11, 2025 | 58.37 | 58.42 | 58.06 | 58.06 | 55.33 | -0.43% | 6,323 |
| Jun 10, 2025 | 58.54 | 58.54 | 58.05 | 58.31 | 55.57 | -0.03% | 2,766 |
| Jun 9, 2025 | 58.46 | 58.46 | 58.30 | 58.33 | 55.59 | -0.12% | 2,429 |
| Jun 6, 2025 | 58.48 | 58.48 | 58.35 | 58.40 | 55.66 | -0.05% | 3,064 |
| Jun 5, 2025 | 58.37 | 58.97 | 58.10 | 58.43 | 55.69 | 0.40% | 10,171 |
| Jun 4, 2025 | 58.17 | 58.21 | 57.99 | 58.20 | 55.47 | 0.38% | 3,132 |
| Jun 3, 2025 | 57.85 | 57.98 | 57.63 | 57.98 | 55.26 | 0.31% | 9,528 |
| Jun 2, 2025 | 57.77 | 57.89 | 57.43 | 57.80 | 55.09 | -0.36% | 7,090 |
| May 30, 2025 | 58.19 | 58.56 | 58.01 | 58.01 | 55.29 | -0.22% | 10,053 |
| May 29, 2025 | 58.16 | 58.40 | 58.00 | 58.14 | 55.41 | 0.09% | 7,461 |
| May 28, 2025 | 58.40 | 58.48 | 58.09 | 58.09 | 55.36 | -0.67% | 3,326 |
| May 27, 2025 | 58.25 | 58.54 | 58.25 | 58.48 | 55.73 | 0.36% | 2,822 |
| May 26, 2025 | 57.85 | 58.27 | 57.85 | 58.27 | 55.53 | 1.66% | 6,436 |