^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201812.566,9712.688,5012.522,0512.661,5412.661,54-
17 lug 201812.566,9712.688,5012.522,0512.661,5412.661,5491.976.300
16 lug 201812.530,9812.604,2412.506,9912.561,0212.561,0297.107.500
13 lug 201812.549,2312.583,7912.499,3012.540,7312.540,73-
12 lug 201812.464,0612.505,2012.408,6312.492,9712.492,9772.314.800
11 lug 201812.506,9912.514,7512.398,4712.417,1312.417,1384.350.300
10 lug 201812.580,3112.639,7912.530,7112.609,8512.609,8581.853.500
09 lug 201812.541,7412.559,9712.490,4012.543,8912.543,8974.724.300
06 lug 201812.506,2712.508,0812.426,4012.496,1712.496,17-
05 lug 201812.363,0512.516,5112.361,8612.464,2912.464,29114.460.400
04 lug 201812.323,7512.350,6812.284,5612.317,6112.317,6178.417.600
03 lug 201812.321,0712.428,1412.278,3912.349,1412.349,1493.526.400
02 lug 201812.147,9412.301,9312.132,7212.238,1712.238,1793.436.600
29 giu 201812.322,6412.382,8712.260,9112.306,0012.306,00114.043.400
28 giu 201812.289,8112.375,3712.104,4112.177,2312.177,23107.207.500
27 giu 201812.247,7512.439,9112.124,8712.348,6112.348,61127.889.100
26 giu 201812.333,4412.355,8612.188,5012.234,3412.234,3462.457.100
25 giu 201812.497,4812.518,8912.270,3312.270,3312.270,3398.566.500
22 giu 201812.507,7212.579,7212.486,2612.579,7212.579,7283.725.600
21 giu 201812.699,7112.719,4512.472,9812.511,9112.511,91111.154.800
20 giu 201812.731,6612.760,2012.670,7812.695,1612.695,1689.617.400
19 giu 201812.647,0712.708,7112.594,5112.677,9712.677,97102.502.200
18 giu 201812.945,5312.982,9212.784,4812.834,1112.834,1189.102.600
15 giu 201813.115,8513.170,0513.010,5413.010,5513.010,55257.670.500
14 giu 201812.806,0713.135,9712.800,6613.107,1013.107,10136.091.200
13 giu 201812.857,1612.905,6712.781,2312.890,5812.890,58105.696.700
12 giu 201812.924,0312.948,5212.816,0712.842,3012.842,30100.645.600
11 giu 201812.816,3212.861,9512.751,6612.842,9112.842,91108.719.300
08 giu 201812.668,7712.795,6412.610,6812.766,5512.766,55115.025.300
07 giu 201812.877,8512.914,8512.760,5412.811,0512.811,0594.068.000
06 giu 201812.813,3912.872,9012.729,2312.830,0712.830,07106.976.800
05 giu 201812.766,1612.925,2412.753,3012.787,1312.787,13107.898.300
04 giu 201812.839,4412.846,2612.714,0312.770,7512.770,7584.511.600
01 giu 201812.678,0712.800,4512.660,7912.724,2712.724,27123.414.600
31 mag 201812.796,1612.803,6012.547,6112.604,8912.604,89184.309.000
30 mag 201812.693,3312.783,7612.663,3712.783,7612.783,76122.609.400
29 mag 201812.786,1512.803,2912.608,7012.666,5112.666,51153.964.500
28 mag 201813.016,5513.040,6312.828,2612.863,4612.863,4669.766.800
25 mag 201812.917,1513.002,4712.852,1712.938,0112.938,01104.044.700
24 mag 201812.955,9413.006,4412.801,8212.855,0912.855,09143.763.000
23 mag 201813.138,8313.148,0512.929,9012.976,8412.976,84105.439.100
22 mag 201813.132,5613.204,3113.061,7713.169,9213.169,92109.116.500
21 mag 2018------
18 mag 201813.115,6313.133,1913.051,1313.077,7213.077,72124.262.900
17 mag 201812.985,1413.114,6312.981,8913.114,6113.114,6192.016.400
16 mag 201812.983,4913.030,7612.960,5312.996,3312.996,33104.171.700
15 mag 201812.947,9713.006,3412.918,2912.970,0412.970,04106.592.400
14 mag 201813.009,8313.015,1012.927,2412.977,7112.977,7177.168.000
11 mag 201813.023,0013.033,3012.964,0013.001,2413.001,2483.673.800
10 mag 201812.975,0913.034,2112.928,5113.022,8713.022,8772.155.400
09 mag 201812.917,8212.962,5212.890,3812.943,0612.943,06102.677.600
08 mag 201812.924,2312.933,6712.855,0912.912,2112.912,2195.587.900
07 mag 201812.827,4312.961,0512.813,5512.948,1412.948,1464.800.000
04 mag 201812.733,1912.819,6012.707,8612.819,6012.819,6099.070.000
03 mag 201812.775,6612.798,1612.665,3312.690,1512.690,1598.817.100
02 mag 201812.610,7812.827,5412.605,3812.802,2512.802,25110.911.800
30 apr 201812.606,2712.622,9312.563,7412.612,1112.612,1196.521.000
27 apr 201812.572,7212.627,7112.518,0312.580,8712.580,87-
26 apr 201812.395,9012.503,2212.383,9512.500,4712.500,47119.856.800
25 apr 201812.456,8212.484,7812.312,2712.422,3012.422,30108.576.800
24 apr 201812.602,4112.647,1612.481,3012.550,8212.550,82106.073.600
23 apr 201812.538,1612.588,2312.466,4712.572,3912.572,3978.154.600
20 apr 201812.555,9612.585,3712.490,7712.540,5012.540,50111.680.200
19 apr 201812.595,6112.595,6112.534,6312.567,4212.567,4270.668.500
18 apr 201812.597,5812.640,2512.548,4512.590,8312.590,8383.029.000
17 apr 201812.443,2012.614,2512.417,2612.585,5712.585,5785.350.700
16 apr 201812.478,9912.487,0412.375,6312.391,4112.391,4162.656.800
13 apr 201812.461,3112.523,9712.411,6512.442,4012.442,4076.693.800
12 apr 201812.282,3912.434,2412.263,7012.415,0112.415,0182.053.600
11 apr 201812.372,0712.381,5312.256,5912.293,9712.293,9798.812.700
10 apr 201812.389,9012.428,9012.334,9512.397,3212.397,3299.355.700
09 apr 201812.311,0212.371,1112.205,3912.261,7512.261,7577.287.300
06 apr 201812.242,9412.290,0312.202,0512.241,2712.241,2787.009.100
05 apr 201812.153,6112.322,3712.135,6412.305,1912.305,19109.092.300
04 apr 201812.000,4712.011,1211.792,3511.957,9011.957,90107.305.000
03 apr 201811.997,4712.069,4811.913,6212.002,4512.002,4595.226.700
29 mar 201811.956,3412.151,3111.942,2812.096,7312.096,73111.589.200
28 mar 201811.868,0811.961,1611.770,4011.940,7111.940,71113.396.700
27 mar 201811.996,3512.042,7811.927,9111.970,8311.970,8398.677.800
26 mar 201811.919,6411.984,5011.726,6211.787,2611.787,2699.857.900
23 mar 201811.995,5112.001,7811.818,7011.886,3111.886,31145.617.800
22 mar 201812.187,7312.267,1712.009,5012.100,0812.100,08138.428.600
21 mar 201812.336,7612.344,0912.250,3712.309,1512.309,15108.917.200
20 mar 201812.261,1912.320,0012.191,5512.307,3312.307,3372.907.500
19 mar 201812.346,5112.369,7712.183,7912.217,0212.217,0297.309.700
16 mar 201812.345,5612.454,0212.337,6212.389,5812.389,58212.840.100
15 mar 201812.284,1412.378,3912.239,9612.345,5612.345,56106.658.200
14 mar 201812.212,4912.322,8912.202,7612.237,7412.237,74104.202.200
13 mar 201812.425,6912.459,9012.162,4712.221,0312.221,03131.887.900
12 mar 201812.453,3012.454,9612.361,0112.418,3912.418,39136.801.400
09 mar 201812.331,6412.407,9812.284,5712.346,6812.346,6896.109.700
08 mar 201812.237,9412.382,6912.177,1212.355,5712.355,5797.759.800
07 mar 201812.060,0912.275,6912.020,6112.245,3612.245,3692.920.300
06 mar 201812.229,2912.259,5812.110,3412.113,8712.113,87104.517.000
05 mar 201811.831,5712.110,1811.830,9812.090,8712.090,87109.920.600
02 mar 201812.051,8912.081,4011.877,6611.913,7111.913,71120.480.800
01 mar 201812.386,4012.387,8812.143,1412.190,9412.190,94113.680.600
28 feb 201812.427,4612.516,9212.417,9612.435,8512.435,8593.391.300
27 feb 201812.573,6512.577,5612.436,1312.490,7312.490,7389.864.600
26 feb 201812.566,0512.601,4612.484,5912.527,0412.527,0478.303.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità