Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.525,60 +3.918,90 (+6,92%) CMC Crypto 200
1.391,21 +123,26 (+9,72%)
Baader Bank Aktiengesellschaft (BWB.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 4,0000 | 4,0000 | 3,8500 | 3,9200 | 3,9200 | 11.803 |
| 14 mag 2024 | 3,8500 | 4,0000 | 3,8500 | 3,9100 | 3,9100 | 24.415 |
| 13 mag 2024 | 4,1000 | 4,1200 | 3,9000 | 4,1200 | 4,1200 | 24.979 |
| 10 mag 2024 | 3,8100 | 3,9300 | 3,8100 | 3,9000 | 3,9000 | 4.843 |
| 09 mag 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 08 mag 2024 | 3,8500 | 3,8800 | 3,7500 | 3,7500 | 3,7500 | 5.244 |
| 07 mag 2024 | 3,8200 | 3,9000 | 3,7600 | 3,7800 | 3,7800 | 11.320 |
| 06 mag 2024 | 3,7000 | 3,8400 | 3,7000 | 3,7600 | 3,7600 | 16.045 |
| 03 mag 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 5.586 |
| 02 mag 2024 | 3,8200 | 3,8200 | 3,6200 | 3,7100 | 3,7100 | 122 |
| 30 apr 2024 | 3,6300 | 3,8200 | 3,6300 | 3,7600 | 3,7600 | 14.284 |
| 29 apr 2024 | 3,7000 | 3,8000 | 3,5000 | 3,6600 | 3,6600 | 28.247 |
| 26 apr 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7200 | 3,7200 | 14.462 |
| 25 apr 2024 | 3,6800 | 3,7600 | 3,6800 | 3,7300 | 3,7300 | 13.552 |
| 24 apr 2024 | 3,6200 | 3,6300 | 3,5500 | 3,6300 | 3,6300 | 13.396 |
| 23 apr 2024 | 3,4100 | 3,6100 | 3,4100 | 3,5500 | 3,5500 | 14.910 |
| 22 apr 2024 | 3,5700 | 3,5700 | 3,3600 | 3,4800 | 3,4800 | 425 |
| 19 apr 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 18 apr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 9.590 |
| 17 apr 2024 | 3,3600 | 3,5200 | 3,3600 | 3,5200 | 3,5200 | 2.196 |
| 16 apr 2024 | 3,4700 | 3,4900 | 3,4400 | 3,4900 | 3,4900 | 2.580 |
| 15 apr 2024 | 3,6500 | 3,6500 | 3,4400 | 3,5500 | 3,5500 | 8.002 |
| 12 apr 2024 | 3,4500 | 3,5400 | 3,4500 | 3,5400 | 3,5400 | 3.217 |
| 11 apr 2024 | 3,4800 | 3,6400 | 3,4700 | 3,4700 | 3,4700 | 3.809 |
| 10 apr 2024 | 3,4000 | 3,6500 | 3,4000 | 3,5700 | 3,5700 | 17.091 |
| 09 apr 2024 | 3,3700 | 3,3800 | 3,3700 | 3,3800 | 3,3800 | 1.599 |
| 08 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 05 apr 2024 | 3,3700 | 3,3900 | 3,3700 | 3,3900 | 3,3900 | 2 |
| 04 apr 2024 | 3,3800 | 3,3900 | 3,3700 | 3,3900 | 3,3900 | 1.300 |
| 03 apr 2024 | 3,3600 | 3,4200 | 3,3600 | 3,4000 | 3,4000 | 5.665 |
| 02 apr 2024 | 3,4000 | 3,4600 | 3,3500 | 3,4600 | 3,4600 | 9.744 |
| 28 mar 2024 | 3,3600 | 3,3700 | 3,3500 | 3,3600 | 3,3600 | 5.029 |
| 27 mar 2024 | 3,4100 | 3,4200 | 3,3400 | 3,4000 | 3,4000 | 20.260 |
| 26 mar 2024 | 3,4700 | 3,4800 | 3,4300 | 3,4300 | 3,4300 | 2.026 |
| 25 mar 2024 | 3,3900 | 3,4700 | 3,3600 | 3,3600 | 3,3600 | 2.618 |
| 22 mar 2024 | 3,3500 | 3,4400 | 3,3500 | 3,4100 | 3,4100 | 25.600 |
| 21 mar 2024 | 3,4700 | 3,4700 | 3,3200 | 3,4700 | 3,4700 | 1.201 |
| 20 mar 2024 | 3,3000 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 2.051 |
| 19 mar 2024 | 3,3200 | 3,3800 | 3,3100 | 3,3800 | 3,3800 | 463 |
| 18 mar 2024 | 3,3200 | 3,3200 | 3,3100 | 3,3100 | 3,3100 | 8.205 |
| 15 mar 2024 | 3,3100 | 3,4900 | 3,3100 | 3,4400 | 3,4400 | 58 |
| 14 mar 2024 | 3,4100 | 3,4600 | 3,2500 | 3,4000 | 3,4000 | 15.301 |
| 13 mar 2024 | 3,4000 | 3,5200 | 3,4000 | 3,4600 | 3,4600 | 16.904 |
| 12 mar 2024 | 3,2600 | 3,4800 | 3,2400 | 3,4200 | 3,4200 | 30.870 |
| 11 mar 2024 | 3,2900 | 3,3800 | 3,2900 | 3,3200 | 3,3200 | 8.994 |
| 08 mar 2024 | 3,2500 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 40 |
| 07 mar 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3100 | 3,3100 | 2.216 |
| 06 mar 2024 | 3,2300 | 3,3400 | 3,2300 | 3,2900 | 3,2900 | 9.633 |
| 05 mar 2024 | 3,2800 | 3,3700 | 3,2200 | 3,2200 | 3,2200 | 230 |
| 04 mar 2024 | 3,2100 | 3,2900 | 3,2100 | 3,2900 | 3,2900 | 1.450 |
| 01 mar 2024 | 3,3500 | 3,3800 | 3,1600 | 3,3800 | 3,3800 | 6.048 |
| 29 feb 2024 | 3,3000 | 3,3700 | 3,2200 | 3,2700 | 3,2700 | 3.510 |
| 28 feb 2024 | 3,3000 | 3,4800 | 3,2800 | 3,3400 | 3,3400 | 34.485 |
| 27 feb 2024 | 3,2800 | 3,3600 | 3,2800 | 3,2900 | 3,2900 | 6.613 |
| 26 feb 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 35.240 |
| 23 feb 2024 | 3,2400 | 3,2500 | 3,2100 | 3,2300 | 3,2300 | 1.590 |
| 22 feb 2024 | 3,2000 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 1.646 |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 feb 2024 | 2,9000 | 3,1700 | 2,8900 | 3,1500 | 3,1500 | 4.201 |
| 19 feb 2024 | 3,1200 | 3,1200 | 3,0000 | 3,0900 | 3,0900 | 17.386 |
| 16 feb 2024 | 3,1300 | 3,2100 | 3,1200 | 3,2100 | 3,2100 | 2.208 |
| 15 feb 2024 | 3,2000 | 3,2900 | 3,1700 | 3,2000 | 3,2000 | 5.738 |
| 14 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 13 feb 2024 | 3,2200 | 3,2200 | 3,1100 | 3,1100 | 3,1100 | 1.143 |
| 12 feb 2024 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 1 |
| 09 feb 2024 | 3,2000 | 3,2400 | 3,1100 | 3,2400 | 3,2400 | 1.814 |
| 08 feb 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 400 |
| 07 feb 2024 | 3,1100 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 7.662 |
| 06 feb 2024 | 3,1000 | 3,2400 | 3,1000 | 3,2400 | 3,2400 | 202 |
| 05 feb 2024 | 3,2100 | 3,2100 | 3,1100 | 3,1200 | 3,1200 | 3.600 |
| 02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01 feb 2024 | 3,4100 | 3,4100 | 3,2000 | 3,3100 | 3,3100 | 16.733 |
| 31 gen 2024 | 3,1100 | 3,2800 | 3,1100 | 3,2800 | 3,2800 | 456 |
| 30 gen 2024 | 3,3400 | 3,3400 | 3,1400 | 3,2300 | 3,2300 | 175 |
| 29 gen 2024 | 3,1200 | 3,2500 | 3,1200 | 3,2500 | 3,2500 | 2.845 |
| 26 gen 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1700 | 3,1700 | 1.000 |
| 25 gen 2024 | 3,1700 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 3.200 |
| 24 gen 2024 | 3,2400 | 3,2400 | 3,2300 | 3,2300 | 3,2300 | 150 |
| 23 gen 2024 | 3,1500 | 3,2500 | 3,1500 | 3,2500 | 3,2500 | 12.329 |
| 22 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 1.099 |
| 19 gen 2024 | 3,1100 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 1.000 |
| 18 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1 |
| 17 gen 2024 | 3,1200 | 3,2700 | 3,1100 | 3,2700 | 3,2700 | 11.999 |
| 16 gen 2024 | 3,2300 | 3,3500 | 3,2200 | 3,3500 | 3,3500 | 1.278 |
| 15 gen 2024 | 3,3300 | 3,3300 | 3,2000 | 3,2700 | 3,2700 | 46 |
| 12 gen 2024 | 3,2100 | 3,2700 | 3,2100 | 3,2700 | 3,2700 | 200 |
| 11 gen 2024 | 3,2400 | 3,2800 | 3,2100 | 3,2600 | 3,2600 | 3.514 |
| 10 gen 2024 | 3,2100 | 3,3600 | 3,1500 | 3,2100 | 3,2100 | 7.551 |
| 09 gen 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 4.705 |
| 08 gen 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2800 | 3,2800 | 20.791 |
| 05 gen 2024 | 3,3500 | 3,3500 | 3,2400 | 3,2500 | 3,2500 | 4.175 |
| 04 gen 2024 | 3,3300 | 3,4200 | 3,3300 | 3,3700 | 3,3700 | 5.700 |
| 03 gen 2024 | 3,3000 | 3,3000 | 3,2900 | 3,2900 | 3,2900 | 3.796 |
| 02 gen 2024 | 3,4200 | 3,4200 | 3,3000 | 3,3300 | 3,3300 | 2.741 |
| 29 dic 2023 | 3,3000 | 3,3700 | 3,3000 | 3,3700 | 3,3700 | 8.622 |
| 28 dic 2023 | 3,4000 | 3,4000 | 3,3200 | 3,3500 | 3,3500 | 3.984 |
| 27 dic 2023 | 3,4000 | 3,4000 | 3,3300 | 3,3800 | 3,3800 | 3.476 |
| 22 dic 2023 | 3,5000 | 3,5100 | 3,4000 | 3,4500 | 3,4500 | 12.076 |
| 21 dic 2023 | 3,5000 | 3,6500 | 3,5000 | 3,5800 | 3,5800 | 5.377 |
| 20 dic 2023 | 3,4700 | 3,6300 | 3,4700 | 3,6300 | 3,6300 | 11.837 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.