Italia markets open in 7 hours 36 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
15.524,27+64,88 (+0,42%)
Alla chiusura: 05:54PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202215.229,9815.582,4515.197,5315.524,2715.524,27-
26 gen 202215.273,0615.524,9615.272,8715.459,3915.459,3982.970.700
25 gen 202215.139,0715.205,7514.979,1115.123,8715.123,8786.066.500
24 gen 202215.499,6115.587,3914.952,6715.011,1315.011,13115.815.500
21 gen 202215.694,8215.728,2915.456,8715.603,8815.603,88105.899.500
20 gen 202215.837,2415.912,3315.737,3315.912,3315.912,3362.979.800
19 gen 202215.639,4515.898,0515.629,8615.809,7215.809,7274.923.900
18 gen 202215.839,1515.843,5815.669,3515.772,5615.772,5670.557.600
17 gen 202215.948,9015.962,7015.894,7715.933,7215.933,7246.576.400
14 gen 202215.929,3715.970,7015.833,7315.883,2415.883,2480.457.700
13 gen 202215.959,8316.090,2915.941,7816.031,5916.031,5972.976.100
12 gen 202216.054,9316.061,5015.955,5416.010,3216.010,3269.357.000
11 gen 202215.918,8215.979,9915.880,3915.941,8115.941,8174.622.100
10 gen 202216.006,4416.015,3415.724,2315.768,2715.768,2782.834.300
07 gen 202215.999,0216.044,2815.862,7115.947,7415.947,7474.469.300
06 gen 202216.076,1616.156,5615.988,6316.052,0316.052,0375.756.700
05 gen 202216.177,4416.285,3516.161,7216.271,7516.271,7568.244.500
04 gen 202216.069,8016.202,5816.036,5216.152,6116.152,6175.187.400
03 gen 202215.947,4416.069,3815.943,1616.020,7316.020,7356.865.800
30 dic 202115.837,5615.890,7415.834,5715.884,8615.884,8632.456.600
29 dic 202115.952,4715.955,0315.803,5915.852,2515.852,2534.973.900
28 dic 202115.839,1915.974,7915.832,9615.963,7015.963,7034.021.000
27 dic 202115.705,5315.854,6215.697,4415.835,2515.835,2528.899.600
23 dic 202115.660,7815.768,4515.622,6015.756,3115.756,3143.253.900
22 dic 202115.474,8415.593,4715.425,1615.593,4715.593,4742.996.600
21 dic 202115.379,0815.452,4215.305,6115.447,4415.447,4453.329.700
20 dic 202115.152,5615.296,0815.060,1015.239,6715.239,6769.118.800
17 dic 202115.599,7515.609,5115.419,5515.531,6915.531,69140.842.600
16 dic 202115.708,9415.780,9315.621,5715.636,4015.636,4087.304.300
15 dic 202115.503,6415.531,0415.451,7415.476,3515.476,3554.560.500
14 dic 202115.680,3515.697,9815.448,4515.453,5615.453,5662.436.700
13 dic 202115.653,5715.794,3115.591,6215.621,7215.621,7256.995.000
10 dic 202115.572,6915.689,5015.550,4515.623,3115.623,3158.755.300
09 dic 202115.705,9315.721,4815.613,4015.639,2615.639,2660.664.300
08 dic 202115.781,0515.834,0415.683,6715.687,0915.687,0972.088.200
07 dic 202115.546,7015.827,9415.544,7915.813,9415.813,9486.195.400
06 dic 202115.323,2015.415,4615.150,5415.380,7915.380,7974.842.900
03 dic 202115.422,9015.422,9015.101,7115.169,9815.169,9880.653.400
02 dic 202115.300,7315.373,5215.172,9015.263,1115.263,1193.605.500
01 dic 202115.233,3715.509,4615.187,0915.472,6715.472,6786.134.400
30 nov 202115.117,6315.280,0415.015,4215.100,1315.100,13152.644.300
29 nov 202115.418,2815.441,9115.237,8715.280,8615.280,8695.660.000
26 nov 202115.383,9015.540,2915.244,4615.257,0415.257,04133.308.100
25 nov 202115.928,3815.962,5415.865,4115.917,9815.917,9857.275.800
24 nov 202115.942,2815.974,3015.740,6015.878,3915.878,3987.886.600
23 nov 202115.987,2016.054,3815.866,0115.937,0015.937,0091.000.000
22 nov 202116.188,5416.202,7716.090,5416.115,6916.115,6965.473.700
19 nov 202116.269,2216.282,8716.092,6316.159,9716.159,97105.496.400
18 nov 202116.262,2916.290,1916.193,3416.221,7316.221,7357.887.500
17 nov 202116.248,3216.283,5216.240,5116.251,1316.251,1354.131.500
16 nov 202116.174,3116.266,2616.157,5816.247,8616.247,8656.783.300
15 nov 202116.109,4116.149,8716.072,2916.148,6416.148,6453.296.600
12 nov 202116.100,0816.122,7616.065,0616.094,0716.094,0760.302.900
11 nov 202116.067,3416.114,5516.032,5016.083,1116.083,1156.626.200
10 nov 202116.053,0016.076,5615.985,9016.067,8316.067,8362.124.400
09 nov 202116.026,7416.104,1316.022,6416.040,4716.040,4761.428.000
08 nov 202116.040,8516.068,7316.016,2016.046,5216.046,5248.903.600
05 nov 202116.011,5716.084,9016.008,4016.054,3616.054,3675.298.200
04 nov 202116.035,9016.064,7915.997,6316.029,6516.029,6576.262.400
03 nov 202115.957,1515.972,7115.922,1015.959,9815.959,9874.344.600
02 nov 202115.825,2715.960,2115.824,1115.954,4515.954,4560.596.100
01 nov 202115.764,5515.849,4015.760,3515.806,2915.806,2949.160.900
29 ott 202115.579,9015.689,6615.495,5115.688,7715.688,7780.569.400
28 ott 202115.681,5215.706,3915.629,3315.696,3315.696,3378.877.800
27 ott 202115.725,4015.744,7915.671,5915.705,8115.705,8173.429.300
26 ott 202115.652,9115.781,0015.650,3515.757,0615.757,0656.055.900
25 ott 202115.580,5815.618,8815.531,9515.599,2315.599,2351.296.300
22 ott 202115.507,9915.614,7615.492,2915.542,9815.542,9849.948.500
21 ott 202115.408,8015.532,9415.406,5915.472,5615.472,5654.649.400
20 ott 202115.473,5615.567,0715.465,0315.522,9215.522,9254.739.200
19 ott 202115.510,9915.527,9715.457,4315.515,8315.515,8349.579.400
18 ott 202115.518,5915.542,1715.416,0215.474,4715.474,4749.463.100
15 ott 202115.481,2215.598,5815.465,9315.587,3615.587,3673.666.300
14 ott 202115.350,7215.464,3815.303,3915.462,7215.462,7260.002.700
13 ott 202115.130,8015.302,4315.109,6115.249,3815.249,3869.662.700
12 ott 202115.025,3515.174,2915.012,0715.146,8715.146,8760.955.500
11 ott 202115.115,4615.202,7415.094,4415.199,1415.199,1475.309.100
08 ott 202115.242,7615.267,9215.184,7615.206,1315.206,1359.531.300
07 ott 202115.162,7515.253,2915.116,4715.250,8615.250,8676.332.700
06 ott 202115.040,1015.049,4914.818,7114.973,3314.973,3396.189.400
05 ott 202115.055,4015.202,2015.011,4415.194,4915.194,4960.532.800
04 ott 202115.061,8615.175,2515.016,9315.036,5515.036,5552.650.700
01 ott 202115.041,6015.262,7514.983,8015.156,4415.156,4466.029.600
30 set 202115.434,3315.448,5215.246,0015.260,6915.260,6974.664.500
29 set 202115.357,0015.422,7515.301,3515.365,2715.365,2756.303.700
28 set 202115.542,0315.542,4115.232,9715.248,5615.248,5675.174.800
27 set 202115.699,0115.704,0515.552,0915.573,8815.573,8859.034.800
24 set 202115.562,1415.573,4615.497,1715.531,7515.531,7549.967.000
23 set 202115.630,0115.695,6515.593,7215.643,9715.643,9754.651.300
22 set 202115.463,2415.508,4215.378,9315.506,7415.506,7454.135.200
21 set 202115.265,0315.394,3315.205,7015.348,5315.348,5361.546.200
20 set 202115.259,5015.262,7615.019,4915.132,0615.132,0696.690.100
17 set 202115.774,5715.791,9015.455,5415.490,1715.490,17158.392.800
16 set 202115.666,6315.745,1915.638,2315.651,7515.651,7554.362.800
15 set 202115.731,4815.740,0115.613,7215.616,0015.616,0058.969.400
14 set 202115.697,7215.763,5815.663,4215.722,9915.722,9951.343.400
13 set 202115.681,1715.787,6615.674,1615.701,4215.701,4250.515.500
10 set 202115.648,8915.702,6015.574,9415.609,8115.609,8155.580.900
09 set 202115.499,4515.693,2215.453,9615.623,1515.623,1554.613.000
08 set 202115.714,6115.755,3015.590,4115.610,2815.610,2862.575.800
*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...