Italia markets close in 7 hours 59 minutes

Deka DAXplus Maximum Dividend UCITS ETF (0MPX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,16-0,18 (-0,36%)
In data: 03:32PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202457,2857,3457,1557,1557,153
22 apr 202457,1357,1756,9256,9856,9827
19 apr 202456,3556,5656,2256,5656,561
18 apr 202456,4856,4856,4856,4856,48-
17 apr 202456,2156,6556,3956,4256,422
16 apr 202456,7658,5056,3956,4256,4212
15 apr 202457,6658,0457,3457,3457,3439
12 apr 202455,4458,0957,4557,6557,651
11 apr 202458,2858,3557,3057,3957,392
10 apr 202459,7858,4558,1258,4058,40-
09 apr 202456,2858,6258,5358,5358,534
08 apr 202458,3858,7658,3558,7658,764
05 apr 202459,2758,4658,1358,2758,273
04 apr 202459,0459,1158,9559,0959,09-
03 apr 202458,7459,0258,6059,0259,021.802
02 apr 202459,3159,6059,1859,2459,241
28 mar 202459,1259,1959,0559,1559,1517
27 mar 202458,8259,2358,8859,1759,173
26 mar 202458,7258,7858,5758,7858,782
25 mar 202458,7258,4658,2358,2358,231
22 mar 202457,1058,3558,2358,3558,35-
21 mar 202457,6558,5458,0458,0458,041
20 mar 202457,9458,0057,8557,9757,972
19 mar 202457,4757,4757,4757,4757,47-
18 mar 202457,5157,6057,4457,4457,4410
15 mar 202457,3257,3257,3257,3257,32-
14 mar 202456,7657,5457,0157,1357,134.401
13 mar 202457,3457,3757,2757,2757,271
12 mar 202456,7656,9556,7256,9556,95-
11 mar 202456,4156,5356,4656,4656,46-
08 mar 202456,7857,0556,8556,8556,852
07 mar 202456,2156,5456,5456,5456,54-
06 mar 202456,4056,8056,6356,7056,702
05 mar 202457,2356,6756,6056,6056,606
04 mar 202457,4457,0056,7856,7856,781
01 mar 202457,1357,1956,9557,0057,005
29 feb 202456,8857,0856,9657,0857,08-
28 feb 202454,8756,7456,6356,7456,748
27 feb 202456,5657,1056,1056,3956,394
26 feb 202456,3356,3956,0856,1456,145
23 feb 202456,5256,5456,1656,2956,29-
22 feb 202456,0056,5256,4956,5256,52-
21 feb 202455,6155,8155,4955,8155,812
20 feb 202455,4755,5555,4555,4555,456
19 feb 202455,7255,8455,4955,5255,525
16 feb 202456,0356,2256,0056,0056,004
15 feb 202455,5855,8655,7055,8655,86-
14 feb 202456,4555,3555,2855,3255,32-
13 feb 202455,5155,6355,2155,2155,2112
12 feb 202455,3355,4355,3455,4355,43-
09 feb 202455,6055,4855,0155,0155,01-
08 feb 202455,2155,2755,0855,0855,082
07 feb 202455,5455,6255,2155,2155,211
06 feb 202455,3355,4655,1955,4655,461
05 feb 202455,3055,4555,0055,0055,002
02 feb 202454,5055,6255,3555,4855,486
01 feb 202455,1255,2755,1755,2055,201
31 gen 202455,4455,4555,3755,3755,37-
30 gen 202455,5155,6455,3755,3755,3715
29 gen 202455,4955,6355,2355,3855,38-
26 gen 202455,0455,6255,4155,6255,62-
25 gen 202455,1355,3055,0655,0655,067
24 gen 202454,8255,0454,8755,0455,04-
23 gen 202454,6254,8854,5854,8054,801
22 gen 202454,6554,7154,3154,3154,318
19 gen 202454,8755,0454,3354,3754,373
18 gen 202454,1454,6954,0854,6954,69-
17 gen 202454,0154,3053,9954,0754,073
16 gen 202454,8054,6354,3554,5854,582
15 gen 202455,3155,3655,0055,0055,00-
12 gen 202455,2055,3955,3255,3955,39-
11 gen 202455,5655,7854,9854,9854,981
10 gen 202455,4655,7755,2555,2555,251
09 gen 202455,6155,6555,4555,4555,451
08 gen 202455,2355,6655,3455,6455,642
05 gen 202454,9755,1554,7054,7054,70-
04 gen 202455,1555,4355,0055,1055,10-
03 gen 202455,7756,0854,9354,9354,9313
02 gen 202455,9056,1355,4555,8255,823
29 dic 202355,7155,7155,5755,7155,718
28 dic 202355,8555,9255,6455,6455,64-
27 dic 202355,7255,9750,5055,7855,7810
22 dic 202355,6455,8455,8455,8455,84-
21 dic 202355,5855,8155,5155,6755,672
20 dic 202355,8155,9355,6355,6655,661
19 dic 202355,4455,6855,2355,6855,682
18 dic 202355,6355,6755,4355,4355,433
15 dic 202355,7756,0555,6055,7355,734
14 dic 202355,9756,3255,2555,2555,2512
13 dic 202355,2555,8255,7155,8055,80202
12 dic 202355,6455,6755,3455,6755,671
11 dic 202355,3755,5555,2655,5555,552
08 dic 202355,2055,4755,2055,4755,474
07 dic 202355,2055,2355,2055,2355,23-
06 dic 202355,0855,4254,8155,4255,422
05 dic 202354,6054,8454,6654,8454,841
04 dic 202354,6354,8254,5354,6754,673
01 dic 202354,3754,5654,3854,5154,519
30 nov 202354,0654,1253,0653,9253,925
29 nov 202353,4654,0853,6253,9453,942
*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...