Italia markets open in 7 hours 17 minutes

DAX PERFORMANCE-INDEX (^GDAXI)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
15.119,75-279,95 (-1,82%)
Alla chiusura: 5:55PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 202115.253,3215.255,8915.006,7315.119,7515.119,75-
10 mag 202115.417,5315.419,4315.347,9615.400,4115.400,4165.162.200
07 mag 202115.348,3215.406,4115.290,2015.399,6515.399,6574.562.700
06 mag 202115.170,7715.281,4015.092,7715.196,7415.196,7477.036.200
05 mag 202114.969,6315.170,7814.963,7715.170,7815.170,7881.587.200
04 mag 202115.259,5015.260,7514.845,2714.856,4814.856,4889.422.100
03 mag 202115.191,7915.268,5615.111,3015.236,4715.236,4748.822.800
30 apr 202115.204,3915.244,2615.135,9115.135,9115.135,9175.194.700
29 apr 202115.326,2315.329,7215.085,0215.154,2015.154,2080.110.800
28 apr 202115.320,4015.355,2815.266,6115.292,1815.292,1879.607.600
27 apr 202115.282,8415.293,8915.186,7615.249,2715.249,2754.513.000
26 apr 202115.297,9315.325,8915.237,0215.296,3415.296,3449.117.600
23 apr 202115.267,7615.309,0915.149,3515.279,6215.279,6257.798.000
22 apr 202115.252,0415.328,3315.230,2015.320,5215.320,5259.628.300
21 apr 202115.179,9115.210,6915.071,7815.195,9715.195,9767.077.500
20 apr 202115.361,1515.393,1315.109,5415.129,5115.129,5176.224.500
19 apr 202115.496,8715.501,8415.368,1415.368,3915.368,3961.839.400
16 apr 202115.277,8515.473,8315.274,2215.459,7515.459,7582.758.000
15 apr 202115.238,6315.271,6915.227,6315.255,3315.255,3361.834.300
14 apr 202115.253,5915.255,9215.191,5115.209,1515.209,1566.666.600
13 apr 202115.244,6215.281,6515.184,9515.234,3615.234,3662.443.500
12 apr 202115.238,8515.275,3315.212,2415.215,0015.215,0053.646.400
09 apr 202115.198,1415.243,5615.157,2115.234,1615.234,1656.870.100
08 apr 202115.236,4415.247,7815.144,1115.202,6815.202,6868.862.100
07 apr 202115.221,2315.242,7315.160,2815.176,3615.176,3659.116.700
06 apr 202115.289,9715.311,8615.209,9015.212,6815.212,6879.478.900
01 apr 202115.053,7715.110,9215.032,5215.107,1715.107,1767.886.600
31 mar 202114.982,1215.026,4914.973,5915.008,3415.008,3476.061.700
30 mar 202114.897,6615.029,7014.890,2815.008,6115.008,6171.173.400
29 mar 202114.809,8014.845,4214.756,0414.817,7214.817,7271.106.000
26 mar 202114.714,5914.776,3214.693,9414.748,9414.748,9467.169.800
25 mar 202114.550,4014.621,3614.422,6514.621,3614.621,3680.104.500
24 mar 202114.543,5814.619,0414.523,1214.610,3914.610,3965.084.000
23 mar 202114.582,0714.707,3714.516,2214.662,0214.662,0273.296.400
22 mar 202114.551,1714.677,1214.539,2714.657,2114.657,2166.130.200
19 mar 202114.697,2614.747,5614.563,2114.621,0014.621,00207.441.200
18 mar 202114.673,7214.804,0114.669,9514.775,5214.775,52104.691.200
17 mar 202114.565,2914.601,6314.539,7014.596,6114.596,61759.600
16 mar 202114.519,7214.601,7914.511,3014.557,5814.557,58714.300
15 mar 202114.504,4914.572,2414.409,3514.461,4214.461,4262.766.600
12 mar 202114.492,4514.527,4214.450,7214.502,3914.502,3969.100.900
11 mar 202114.553,5414.595,0214.515,0714.569,3914.569,3974.066.400
10 mar 202114.439,4514.560,9714.408,5214.540,2514.540,2595.715.700
09 mar 202114.345,5114.475,6514.309,3514.437,9414.437,94107.881.800
08 mar 202114.024,5714.402,9213.977,1314.380,9114.380,91109.071.900
05 mar 202113.958,5414.068,0313.868,2013.920,6913.920,6989.791.900
04 mar 202114.015,4414.095,8113.959,2714.056,3414.056,3484.620.900
03 mar 202114.130,8614.197,4913.979,7314.080,0314.080,0384.766.900
02 mar 202113.962,0714.101,7913.961,6214.039,8014.039,8063.307.700
01 mar 202113.962,4314.022,0213.873,8314.012,8214.012,8269.566.200
26 feb 202113.685,8013.881,2613.673,0713.786,2913.786,29104.069.400
25 feb 202114.045,0214.051,0113.879,1713.879,3313.879,3395.431.900
24 feb 202113.855,8513.998,3013.855,8513.976,0013.976,0068.922.400
23 feb 202113.984,9813.989,2413.664,7113.864,8113.864,8188.194.700
22 feb 202113.858,5613.975,0813.802,5513.950,0413.950,0466.035.300
19 feb 202113.941,4014.026,1813.892,7213.993,2313.993,2372.974.000
18 feb 202113.926,8413.961,0513.853,7713.886,9313.886,9367.920.700
17 feb 202114.028,1014.036,9513.894,0613.909,2713.909,2781.266.800
16 feb 202114.105,1314.130,7414.049,9814.064,6014.064,6058.655.000
15 feb 202114.109,0714.131,2114.074,2514.109,4814.109,4849.898.700
12 feb 202113.976,1314.050,9613.916,7314.049,8914.049,8957.699.700
11 feb 202113.958,3914.053,0613.916,6314.040,9114.040,9153.851.500
10 feb 202114.063,1214.063,1213.830,1213.932,9713.932,9767.411.900
09 feb 202114.055,6014.061,6113.962,1414.011,8014.011,8058.414.500
08 feb 202114.156,8414.169,4914.056,5514.059,9114.059,9161.532.900
05 feb 202114.061,6914.114,4414.013,1314.056,7214.056,7276.254.800
04 feb 202113.971,9414.069,8913.955,7014.060,2914.060,2983.865.200
03 feb 202113.986,7213.988,1513.866,3913.933,6313.933,6382.152.900
02 feb 202113.724,1213.844,9413.693,9313.835,1613.835,1678.714.700
01 feb 202113.559,9413.648,0513.518,4513.622,0213.622,0265.321.300
29 gen 202113.474,2013.593,0313.403,7413.432,8713.432,87103.416.500
28 gen 202113.500,6413.698,5413.310,9513.665,9313.665,9390.778.400
27 gen 202113.827,4713.851,8413.475,0313.620,4613.620,46105.224.500
26 gen 202113.687,3913.925,7313.670,2313.870,9913.870,9979.514.500
25 gen 202113.943,9613.946,8513.599,7813.643,9513.643,9577.572.000
22 gen 202113.858,0513.897,7313.744,2613.873,9713.873,9774.565.500
21 gen 202113.997,7814.026,3513.878,8413.906,6713.906,6763.248.900
20 gen 202113.848,7713.952,2013.835,9913.921,3713.921,3765.212.300
19 gen 202113.935,9313.940,0513.804,4613.815,0613.815,0664.904.200
18 gen 202113.701,9813.850,4013.701,7413.848,3513.848,3549.830.600
15 gen 202113.904,3013.958,1613.672,6713.787,7313.787,7396.853.800
14 gen 202113.973,7714.030,2213.942,8813.988,7013.988,7075.537.900
13 gen 202113.899,0613.978,4313.868,8313.939,7113.939,7170.600.100
12 gen 202113.985,8913.999,5713.871,4413.925,0613.925,0675.789.600
11 gen 202113.986,4214.007,6513.806,6913.936,6613.936,6667.154.800
08 gen 202114.106,6014.131,5214.007,7114.049,5314.049,5379.821.100
07 gen 202113.946,5314.007,4713.902,2413.968,2413.968,2486.104.200
06 gen 202113.687,0813.919,2313.617,1113.891,9713.891,9792.498.800
05 gen 202113.680,6913.768,1313.566,4713.651,2213.651,2268.899.100
04 gen 202113.890,2213.907,1313.647,7913.726,7413.726,7470.206.700
30 dic 202013.750,9913.797,0913.717,4713.718,7813.718,7828.318.700
29 dic 202013.873,3513.903,1113.747,0813.761,3813.761,3843.160.200
28 dic 202013.779,0513.818,6513.740,2113.790,2913.790,2949.250.200
23 dic 202013.456,6313.601,7113.456,6313.587,2313.587,2348.731.200
22 dic 202013.311,0213.441,5913.310,4213.418,1113.418,1154.622.400
21 dic 202013.398,2213.399,9913.060,3413.246,3013.246,3098.290.900
18 dic 202013.649,6613.774,4513.624,2513.630,5113.630,51156.772.100
17 dic 202013.691,4913.725,8413.649,5313.667,2513.667,2577.206.700
16 dic 202013.416,2913.596,7413.412,4113.565,9813.565,9877.798.600
15 dic 202013.216,4913.374,9613.210,1513.362,8713.362,8767.265.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...