Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.661,87 +547,79 (+0,90%)
Deutsche Beteiligungs AG (DBAN.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 27,70 | 27,70 | 26,95 | 27,25 | 27,25 | 15.486 |
| 16 mag 2024 | 28,10 | 28,35 | 27,55 | 27,70 | 27,70 | 10.967 |
| 15 mag 2024 | 28,35 | 28,60 | 28,20 | 28,25 | 28,25 | 20.050 |
| 14 mag 2024 | 27,75 | 28,20 | 27,75 | 28,20 | 28,20 | 11.009 |
| 13 mag 2024 | 28,35 | 28,35 | 27,85 | 27,85 | 27,85 | 13.227 |
| 10 mag 2024 | 28,15 | 28,50 | 28,15 | 28,30 | 28,30 | 14.971 |
| 09 mag 2024 | 28,30 | 28,40 | 28,25 | 28,30 | 28,30 | 11.494 |
| 08 mag 2024 | 28,15 | 28,60 | 28,00 | 28,45 | 28,45 | 18.368 |
| 07 mag 2024 | 28,25 | 28,35 | 28,05 | 28,15 | 28,15 | 19.149 |
| 06 mag 2024 | 27,60 | 28,30 | 27,60 | 28,20 | 28,20 | 10.728 |
| 03 mag 2024 | 27,55 | 28,00 | 27,55 | 27,75 | 27,75 | 11.869 |
| 02 mag 2024 | 27,75 | 27,80 | 27,50 | 27,65 | 27,65 | 6.083 |
| 30 apr 2024 | 27,85 | 27,95 | 27,50 | 27,65 | 27,65 | 11.996 |
| 29 apr 2024 | 27,30 | 27,85 | 27,20 | 27,85 | 27,85 | 9.521 |
| 26 apr 2024 | 27,40 | 27,55 | 27,15 | 27,20 | 27,20 | 22.425 |
| 25 apr 2024 | 27,45 | 27,65 | 26,95 | 27,25 | 27,25 | 11.498 |
| 24 apr 2024 | 27,85 | 27,95 | 27,10 | 27,40 | 27,40 | 22.487 |
| 23 apr 2024 | 27,60 | 27,95 | 27,50 | 27,85 | 27,85 | 18.115 |
| 22 apr 2024 | 27,55 | 27,80 | 27,45 | 27,50 | 27,50 | 13.074 |
| 19 apr 2024 | 27,15 | 27,70 | 27,15 | 27,50 | 27,50 | 15.712 |
| 18 apr 2024 | 27,30 | 27,70 | 27,10 | 27,35 | 27,35 | 14.351 |
| 17 apr 2024 | 26,75 | 27,30 | 26,75 | 27,20 | 27,20 | 12.501 |
| 16 apr 2024 | 26,85 | 27,45 | 26,55 | 26,85 | 26,85 | 31.084 |
| 15 apr 2024 | 26,70 | 27,55 | 26,55 | 27,05 | 27,05 | 37.748 |
| 12 apr 2024 | 26,75 | 28,00 | 26,60 | 26,60 | 26,60 | 26.885 |
| 11 apr 2024 | 26,25 | 27,15 | 26,25 | 26,60 | 26,60 | 27.821 |
| 10 apr 2024 | 25,80 | 26,25 | 25,80 | 26,10 | 26,10 | 14.238 |
| 09 apr 2024 | 25,95 | 26,15 | 25,75 | 25,75 | 25,75 | 14.963 |
| 08 apr 2024 | 25,85 | 26,30 | 25,80 | 26,10 | 26,10 | 16.482 |
| 05 apr 2024 | 25,85 | 26,10 | 25,85 | 25,85 | 25,85 | 10.904 |
| 04 apr 2024 | 25,50 | 26,25 | 25,50 | 26,20 | 26,20 | 11.788 |
| 03 apr 2024 | 25,25 | 25,60 | 25,25 | 25,60 | 25,60 | 11.008 |
| 02 apr 2024 | 25,90 | 26,10 | 25,25 | 25,25 | 25,25 | 22.791 |
| 28 mar 2024 | 25,70 | 25,85 | 25,60 | 25,75 | 25,75 | 10.954 |
| 27 mar 2024 | 25,40 | 25,85 | 25,25 | 25,80 | 25,80 | 27.270 |
| 26 mar 2024 | 25,30 | 25,50 | 25,20 | 25,25 | 25,25 | 16.261 |
| 25 mar 2024 | 25,05 | 25,30 | 24,75 | 25,30 | 25,30 | 39.006 |
| 22 mar 2024 | 25,35 | 25,75 | 25,05 | 25,15 | 25,15 | 26.606 |
| 21 mar 2024 | 24,95 | 25,55 | 24,95 | 25,35 | 25,35 | 16.922 |
| 20 mar 2024 | 25,20 | 25,20 | 24,65 | 25,10 | 25,10 | 26.815 |
| 19 mar 2024 | 25,40 | 25,55 | 25,15 | 25,15 | 25,15 | 17.504 |
| 18 mar 2024 | 25,30 | 25,60 | 25,30 | 25,45 | 25,45 | 16.729 |
| 15 mar 2024 | 25,15 | 25,50 | 25,10 | 25,40 | 25,40 | 98.752 |
| 14 mar 2024 | 25,50 | 25,55 | 25,10 | 25,15 | 25,15 | 17.312 |
| 13 mar 2024 | 25,60 | 25,65 | 25,25 | 25,30 | 25,30 | 11.130 |
| 12 mar 2024 | 25,40 | 25,70 | 25,35 | 25,70 | 25,70 | 10.342 |
| 11 mar 2024 | 25,00 | 25,40 | 24,95 | 25,25 | 25,25 | 18.808 |
| 08 mar 2024 | 24,90 | 25,25 | 24,80 | 25,15 | 25,15 | 18.517 |
| 07 mar 2024 | 24,85 | 25,10 | 24,85 | 24,90 | 24,90 | 10.498 |
| 06 mar 2024 | 24,90 | 25,10 | 24,60 | 25,00 | 25,00 | 37.601 |
| 05 mar 2024 | 25,00 | 25,25 | 24,70 | 25,05 | 25,05 | 14.213 |
| 04 mar 2024 | 25,40 | 25,50 | 24,90 | 24,95 | 24,95 | 14.889 |
| 01 mar 2024 | 25,40 | 25,55 | 25,05 | 25,25 | 25,25 | 14.775 |
| 29 feb 2024 | 25,25 | 25,45 | 25,00 | 25,30 | 25,30 | 18.027 |
| 28 feb 2024 | 25,40 | 25,65 | 24,95 | 25,35 | 25,35 | 36.406 |
| 27 feb 2024 | 26,10 | 26,10 | 24,80 | 25,35 | 25,35 | 46.430 |
| 26 feb 2024 | 26,75 | 26,75 | 26,00 | 26,00 | 26,00 | 25.985 |
| 23 feb 2024 | 26,75 | 27,40 | 26,70 | 27,15 | 27,15 | 26.096 |
| 23 feb 2024 | 1 Dividendo | |||||
| 22 feb 2024 | 27,90 | 28,70 | 27,60 | 27,65 | 26,65 | 37.032 |
| 21 feb 2024 | 27,45 | 28,05 | 27,35 | 27,70 | 26,70 | 24.115 |
| 20 feb 2024 | 27,75 | 28,25 | 27,60 | 27,65 | 26,65 | 25.605 |
| 19 feb 2024 | 27,95 | 28,20 | 27,70 | 28,00 | 26,99 | 30.731 |
| 16 feb 2024 | 27,50 | 28,00 | 27,40 | 27,80 | 26,79 | 15.530 |
| 15 feb 2024 | 27,25 | 27,60 | 26,85 | 27,30 | 26,31 | 21.701 |
| 14 feb 2024 | 26,65 | 27,25 | 26,50 | 27,05 | 26,07 | 10.955 |
| 13 feb 2024 | 27,10 | 27,15 | 26,35 | 26,60 | 25,64 | 21.831 |
| 12 feb 2024 | 26,45 | 27,20 | 26,45 | 26,90 | 25,93 | 11.551 |
| 09 feb 2024 | 26,20 | 26,75 | 25,55 | 26,40 | 25,45 | 36.449 |
| 08 feb 2024 | 27,35 | 27,35 | 25,80 | 26,15 | 25,20 | 49.435 |
| 07 feb 2024 | 27,40 | 29,05 | 27,10 | 27,25 | 26,26 | 26.707 |
| 06 feb 2024 | 27,45 | 27,45 | 27,10 | 27,40 | 26,41 | 14.426 |
| 05 feb 2024 | 27,30 | 27,60 | 27,20 | 27,30 | 26,31 | 13.235 |
| 02 feb 2024 | 27,60 | 27,60 | 27,25 | 27,25 | 26,26 | 6.032 |
| 01 feb 2024 | 27,80 | 28,10 | 27,45 | 27,45 | 26,46 | 8.777 |
| 31 gen 2024 | 28,05 | 28,10 | 27,70 | 27,90 | 26,89 | 12.980 |
| 30 gen 2024 | 27,80 | 28,30 | 27,80 | 28,05 | 27,04 | 6.976 |
| 29 gen 2024 | 27,50 | 28,10 | 27,10 | 27,90 | 26,89 | 25.971 |
| 26 gen 2024 | 27,45 | 27,70 | 27,10 | 27,55 | 26,55 | 12.181 |
| 25 gen 2024 | 27,60 | 27,70 | 27,15 | 27,55 | 26,55 | 9.698 |
| 24 gen 2024 | 27,55 | 27,80 | 27,05 | 27,65 | 26,65 | 17.680 |
| 23 gen 2024 | 27,35 | 27,80 | 27,35 | 27,50 | 26,51 | 9.036 |
| 22 gen 2024 | 27,20 | 27,55 | 26,95 | 27,30 | 26,31 | 8.333 |
| 19 gen 2024 | 26,95 | 27,10 | 26,50 | 26,80 | 25,83 | 26.623 |
| 18 gen 2024 | 28,55 | 28,55 | 26,75 | 26,80 | 25,83 | 29.153 |
| 17 gen 2024 | 29,20 | 29,20 | 27,90 | 28,55 | 27,52 | 33.079 |
| 16 gen 2024 | 29,50 | 29,50 | 29,00 | 29,40 | 28,34 | 10.761 |
| 15 gen 2024 | 29,70 | 29,70 | 29,10 | 29,65 | 28,58 | 13.583 |
| 12 gen 2024 | 29,25 | 29,65 | 29,25 | 29,60 | 28,53 | 5.112 |
| 11 gen 2024 | 29,75 | 29,75 | 29,05 | 29,20 | 28,14 | 15.964 |
| 10 gen 2024 | 29,75 | 29,80 | 29,20 | 29,55 | 28,48 | 15.327 |
| 09 gen 2024 | 30,00 | 30,35 | 29,70 | 29,70 | 28,63 | 11.733 |
| 08 gen 2024 | 29,85 | 30,00 | 29,25 | 30,00 | 28,92 | 19.842 |
| 05 gen 2024 | 29,55 | 30,15 | 29,30 | 29,95 | 28,87 | 23.551 |
| 04 gen 2024 | 29,05 | 29,95 | 29,05 | 29,75 | 28,67 | 19.357 |
| 03 gen 2024 | 28,75 | 29,20 | 28,40 | 29,20 | 28,14 | 28.900 |
| 02 gen 2024 | 29,55 | 29,80 | 28,55 | 28,80 | 27,76 | 11.488 |
| 29 dic 2023 | 29,25 | 29,60 | 29,20 | 29,35 | 28,29 | 6.251 |
| 28 dic 2023 | 28,90 | 29,50 | 28,70 | 29,30 | 28,24 | 26.535 |
| 27 dic 2023 | 28,85 | 29,00 | 28,70 | 28,80 | 27,76 | 44.818 |
| *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.