Italia markets close in 6 hours 26 minutes

Deutsche Börse AG (0H3T.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
165,40+0,75 (+0,46%)
In data: 08:27AM BST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 2024189,77190,50188,80189,49189,4913.388
16 lug 2024190,85192,35189,60190,82190,8216.926
15 lug 2024191,60193,05189,50192,04192,047.725
12 lug 2024188,93192,25186,00191,99191,9978.615
11 lug 2024187,27188,40185,30187,74187,7410.769
10 lug 2024186,80187,35185,50186,34186,346.567
09 lug 2024186,55188,15186,00186,73186,738.661
08 lug 2024187,18188,25186,45187,24187,2450.699
05 lug 2024190,18192,05186,10187,44187,4468.977
04 lug 2024189,88191,75188,45190,05190,057.577
03 lug 2024191,68192,90189,45190,35190,3556.460
02 lug 2024189,95191,00188,70189,35189,3579.645
01 lug 2024192,50193,35188,70190,19190,1912.801
28 giu 2024194,75194,65190,85192,85192,8511.954
27 giu 2024192,25194,35190,90193,80193,8013.157
26 giu 2024193,88194,70190,60192,85192,8510.019
25 giu 2024193,43194,00191,75193,22193,2247.358
24 giu 2024192,75194,50191,75193,31193,3132.714
21 giu 2024190,43192,60190,45191,30191,3040.974
20 giu 2024189,27190,75188,40190,02190,0224.679
19 giu 2024189,50190,20188,55188,69188,693.518
18 giu 2024187,27189,85186,75188,13188,1346.155
17 giu 2024183,25187,10182,90186,65186,6543.175
14 giu 2024180,70182,30180,00181,23181,238.934
13 giu 2024185,75186,05180,20182,96182,9638.851
12 giu 2024186,48188,15185,25186,26186,26133.370
11 giu 2024186,50187,25185,15186,45186,4537.182
10 giu 2024187,30187,95185,80187,40187,408.491
07 giu 2024188,63188,80186,20187,55187,55124.053
06 giu 2024188,65190,45186,60189,15189,1519.389
05 giu 2024186,65188,85186,75188,37188,3715.124
04 giu 2024183,75186,15183,10185,04185,0421.294
03 giu 2024184,02184,15182,00182,97182,9718.018
31 mag 2024180,20182,95180,35181,10181,1028.210
30 mag 2024178,02179,75177,25178,00178,00115.531
29 mag 2024177,48183,05175,90177,47177,4751.149
28 mag 2024182,95183,25178,40181,67181,67155.679
24 mag 2024183,95185,85182,95184,85184,8582.910
23 mag 2024185,15185,65183,60184,34184,343.430
22 mag 2024184,75185,10183,55184,36184,367.383
21 mag 2024183,20184,95182,20184,10184,10292.863
20 mag 2024184,80185,45183,30183,93183,9332.000
17 mag 2024181,32184,55181,15183,58183,5857.001
16 mag 2024179,82182,00180,25181,34181,3451.421
15 mag 2024177,45181,35176,85180,27180,27125.256
15 mag 20243.8 Dividendo
14 mag 2024182,30182,25179,45180,09176,299.593
13 mag 2024187,75189,10180,00183,54179,6622.827
10 mag 2024188,45188,70186,85187,92183,9535.934
09 mag 2024186,32188,65186,30187,57183,6150.772
08 mag 2024187,23187,75186,40186,85182,9141.553
07 mag 2024185,07187,25184,45184,90181,00149.369
03 mag 2024183,50185,55181,70184,00180,129.043
02 mag 2024181,43182,75180,05182,55178,706.504
01 mag 2024181,15181,15181,15181,15177,337.903
30 apr 2024181,93182,15180,70181,30177,4772.659
29 apr 2024183,50183,70181,85182,55178,70328.286
26 apr 2024182,27184,00179,70183,17179,31137.753
25 apr 2024181,32182,55179,75181,45177,62373.222
24 apr 2024188,20190,35180,65181,25177,4391.475
23 apr 2024186,90190,20186,05188,16184,19130.530
22 apr 2024187,38188,35185,25187,58183,62135.570
19 apr 2024185,80188,20185,05186,35182,4237.290
18 apr 2024187,75189,30186,30186,99183,0459.956
17 apr 2024186,40188,70186,20187,43183,4731.463
16 apr 2024188,77191,70185,38186,30182,3755.069
15 apr 2024190,15192,70188,45191,61187,57124.601
12 apr 2024189,60190,50186,60189,74185,73339.151
11 apr 2024188,40189,40186,90187,90183,94289.399
10 apr 2024187,13188,35186,65188,08184,1177.700
09 apr 2024187,32188,90185,85187,20183,25587.163
08 apr 2024187,07188,20186,60187,19183,2448.374
05 apr 2024184,63187,40184,15186,14182,2155.311
04 apr 2024185,43186,20183,90185,59181,67123.295
03 apr 2024186,85187,40185,35186,08182,15279.625
02 apr 2024188,57189,65185,90187,68183,72322.376
28 mar 2024188,45189,80188,00189,69185,69294.299
27 mar 2024188,40189,60186,80188,93184,95176.619
26 mar 2024186,20190,25185,80188,16184,1986.210
25 mar 2024185,90187,15184,45185,96182,04253.952
22 mar 2024185,25186,10184,65185,63181,72148.307
21 mar 2024186,18187,55183,95185,22181,31188.306
20 mar 2024185,18185,95184,65185,15181,24142.596
19 mar 2024184,77186,25183,65185,19181,29114.373
18 mar 2024185,52186,20184,25185,20181,29416.742
15 mar 2024186,40188,05184,95185,72181,8091.066
14 mar 2024185,60186,70183,30185,26181,35232.786
13 mar 2024190,77192,15185,09186,91182,9687.688
12 mar 2024189,98191,00189,25189,54185,5462.708
11 mar 2024189,30190,10188,30189,43185,43186.085
08 mar 2024192,95194,35189,00191,50187,46105.645
07 mar 2024190,65193,20189,30192,15188,1055.562
06 mar 2024192,52193,25190,30191,36187,32233.835
05 mar 2024192,73193,90191,15192,86188,80164.776
04 mar 2024192,77194,10192,00192,65188,5952.599
01 mar 2024194,10194,40191,60193,09189,0281.415
29 feb 2024192,90194,45191,35193,56189,48366.461
28 feb 2024193,07194,25191,55193,24189,1626.395
27 feb 2024191,98193,75190,50192,66188,60156.087
26 feb 2024191,07192,75189,85192,51188,45254.142
*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...