Italia markets closed

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17.840,68+103,32 (+0,58%)
Alla chiusura: 05:23PM CEST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202417.738,0417.889,4717.738,0417.840,6117.840,61-
19 apr 202417.834,8317.834,8717.626,9017.737,3617.737,3679.447.700
18 apr 202417.775,4117.863,3217.716,9217.837,4017.837,4060.700.500
17 apr 202417.764,0317.907,5817.731,7917.770,0217.770,0255.970.700
16 apr 202418.022,1718.022,6917.713,5017.766,2317.766,2373.217.300
15 apr 202417.937,6218.191,9517.937,6218.026,5818.026,5865.138.500
12 apr 202417.965,9518.162,5617.860,7317.930,3217.930,3278.993.900
11 apr 202418.096,5118.101,3117.864,6917.954,4817.954,4884.365.100
10 apr 202418.078,8918.239,5017.975,8418.097,3018.097,3083.348.200
09 apr 202418.318,4018.318,5118.058,2218.076,6918.076,6965.276.400
08 apr 202418.163,3918.326,3718.163,3918.318,9718.318,9761.073.600
05 apr 202418.401,8318.401,8318.088,0318.175,0418.175,0477.046.500
04 apr 202418.366,3718.427,4318.340,2418.403,1318.403,1362.521.400
03 apr 202418.281,8218.376,0818.281,8218.367,7218.367,7276.334.900
02 apr 202418.492,3618.567,1618.275,9418.283,1318.283,1382.077.300
28 mar 202418.477,4018.513,8318.468,8718.492,4918.492,4975.716.300
27 mar 202418.385,1718.511,1718.385,1718.477,0918.477,0966.344.700
26 mar 202418.262,1118.411,9818.256,8118.384,3518.384,3558.786.600
25 mar 202418.206,3618.285,5818.176,8518.261,3118.261,3153.804.600
22 mar 202418.175,0818.225,9718.140,9918.205,9418.205,9468.616.300
21 mar 202418.019,8618.179,8118.019,8618.179,2518.179,2579.118.500
20 mar 202417.987,9118.044,4917.955,6918.015,1318.015,1361.711.000
19 mar 202417.932,1817.998,0417.914,1817.987,4917.987,4973.421.100
18 mar 202417.936,3118.015,4917.902,9217.932,6817.932,6863.024.300
15 mar 202417.938,1418.038,1117.926,7217.936,6517.936,65202.910.600
14 mar 202418.002,9718.039,0517.899,9317.942,0417.942,0493.590.600
13 mar 202417.984,5018.001,4217.939,5617.961,3817.961,3892.880.500
12 mar 202417.810,1517.973,2217.746,8917.965,1117.965,1191.388.300
11 mar 202417.690,9517.750,7217.662,5517.746,2717.746,2766.646.400
08 mar 202417.849,8517.860,5117.795,1317.814,5117.814,5167.940.300
07 mar 202417.648,8917.879,1117.619,4017.842,8517.842,8586.702.800
06 mar 202417.685,9217.745,1617.682,5117.716,7117.716,7191.487.700
05 mar 202417.682,7817.746,5717.643,1117.698,4017.698,4074.178.400
04 mar 202417.743,4417.756,3917.684,7317.716,1717.716,171.220.700
01 mar 202417.793,4717.816,5217.690,8917.735,0717.735,0785.782.600
29 feb 202417.634,6117.742,4817.620,1117.678,1917.678,19102.738.500
28 feb 202417.569,6117.605,6117.552,9817.601,2217.601,2256.644.500
27 feb 202417.431,3717.563,4117.428,1717.556,4917.556,4959.725.400
26 feb 202417.396,7417.460,5317.396,4017.423,2317.423,2353.156.400
23 feb 202417.372,0117.443,7417.354,7617.419,3317.419,3376.799.700
22 feb 202417.326,7617.429,6617.279,7317.370,4517.370,4586.130.500
21 feb 202417.102,0817.157,9517.063,2517.118,1217.118,1259.403.800
20 feb 202417.066,2317.084,8717.019,1517.068,4317.068,4362.710.700
19 feb 202417.075,7417.098,6117.049,2217.092,2617.092,2643.224.700
16 feb 202417.117,3717.198,4517.060,3817.117,4417.117,4476.375.500
15 feb 202417.022,5417.089,1217.003,8217.046,6917.046,6983.791.100
14 feb 202416.872,8916.957,7816.857,3416.945,4816.945,4853.717.300
13 feb 202416.987,0916.991,6116.831,5316.880,8316.880,8362.956.700
12 feb 202416.975,9917.042,7416.958,8017.037,3517.037,3553.286.500
09 feb 202416.973,5816.993,1216.876,3616.926,5016.926,5061.639.700
08 feb 202416.936,1417.029,5416.889,1316.963,8316.963,8367.419.300
07 feb 202417.020,7717.021,5516.907,1516.921,9616.921,9693.039.700
06 feb 202416.965,8917.049,5216.871,3217.033,2417.033,2475.544.200
05 feb 202416.925,9716.972,6216.859,0016.904,0616.904,0669.935.700
02 feb 202416.977,7517.004,5516.894,6716.918,2116.918,2185.847.300
01 feb 202416.834,1316.915,9216.821,6016.859,0416.859,0489.451.400
31 gen 202416.972,4716.991,8416.884,8716.903,7616.903,7684.388.500
30 gen 202416.991,3716.999,5816.946,5616.972,3416.972,3461.107.500
29 gen 202416.925,3916.941,7116.860,0516.941,7116.941,7165.956.600
26 gen 202416.879,0116.967,7216.849,3116.961,3916.961,3984.664.200
25 gen 202416.849,7616.916,6016.785,6916.906,9216.906,9262.016.700
24 gen 202416.793,2716.921,4116.760,9216.889,9216.889,9274.569.200
23 gen 202416.753,0916.753,0916.626,5916.627,0916.627,0964.365.600
22 gen 202416.684,1016.705,4916.607,7216.683,3616.683,3667.438.700
19 gen 202416.626,5316.647,8516.513,4616.555,1316.555,1366.146.800
18 gen 202416.440,6616.579,1216.421,2016.567,3516.567,3572.318.600
17 gen 202416.400,4216.435,6816.345,0216.431,6916.431,6971.437.800
16 gen 202416.497,5416.581,9316.476,0916.571,6816.571,6873.101.900
15 gen 202416.723,2416.736,1616.609,2216.622,2216.622,2247.795.000
12 gen 202416.649,4516.752,2416.608,0016.704,5616.704,5662.163.000
11 gen 202416.775,9216.839,4916.541,3816.547,0316.547,0372.206.800
10 gen 202416.703,1216.753,6916.654,9916.689,8116.689,8161.300.900
09 gen 202416.743,2716.743,2716.611,5316.688,3616.688,3659.798.500
08 gen 202416.618,5116.716,4716.517,4916.716,4716.716,4755.073.400
05 gen 202416.504,8816.645,8916.448,7116.594,2116.594,2166.762.900
04 gen 202416.563,6916.626,8416.501,4016.617,2916.617,2965.869.400
03 gen 202416.771,3516.784,0716.479,9216.538,3916.538,3970.845.800
02 gen 202416.828,7516.963,4716.648,8016.769,3616.769,3659.893.300
29 dic 202316.729,2616.758,5316.726,9716.751,6416.751,6426.861.900
28 dic 202316.780,9516.783,7916.688,5216.701,5516.701,5536.091.600
27 dic 202316.727,7716.775,7116.697,5816.742,0716.742,0737.678.900
22 dic 202316.673,3016.735,3216.651,7816.706,1816.706,1846.295.300
21 dic 202316.667,3116.708,3516.624,1616.687,4216.687,4257.871.300
20 dic 202316.779,4116.789,9616.694,5616.733,0516.733,0563.366.400
19 dic 202316.657,4416.750,5116.656,6416.744,4116.744,4159.217.500
18 dic 202316.683,6916.744,2716.624,6516.650,5516.650,5556.720.400
15 dic 202316.822,5016.890,1116.713,7016.751,4416.751,44173.711.500
14 dic 202316.948,7917.003,2816.670,3516.752,2316.752,23141.290.100
13 dic 202316.811,5616.836,4516.760,1216.766,0516.766,0565.413.500
12 dic 202316.823,0116.837,1816.753,8116.791,7416.791,7467.862.500
11 dic 202316.760,5916.817,8116.734,2716.794,4316.794,4366.736.100
08 dic 202316.644,6216.782,7216.630,1816.759,2216.759,2277.814.500
07 dic 202316.623,8916.655,3016.595,1116.628,9916.628,9976.803.200
06 dic 202316.565,6516.727,0716.536,1216.656,4416.656,4478.581.700
05 dic 202316.405,1416.551,3416.394,0216.533,1116.533,1163.916.000
04 dic 202316.390,1716.455,6816.386,8016.404,7616.404,7652.149.300
01 dic 202316.296,9216.399,0616.279,4516.397,5216.397,5268.139.400
30 nov 202316.204,7416.262,9616.169,1116.215,4316.215,43108.532.100
29 nov 202316.013,1616.208,9716.010,4816.166,4516.166,4569.366.600
28 nov 202315.939,1915.993,4215.915,4015.992,6715.992,6760.601.100
*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...