Italia markets closed

Deutsche Börse AG (DB1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
192,10+4,00 (+2,13%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024189,00192,35188,20192,10192,10299.101
11 lug 2024187,15188,45187,00188,10188,10194.221
10 lug 2024187,10187,45185,40186,60186,60162.370
09 lug 2024186,75188,25186,05186,35186,35211.958
08 lug 2024187,00188,30186,35186,75186,75290.414
05 lug 2024190,20190,75186,10187,25187,25426.798
04 lug 2024190,00191,80189,25190,20190,20178.134
03 lug 2024191,55192,35189,35190,75190,75250.293
02 lug 2024189,95191,05188,70190,75190,75257.579
01 lug 2024192,35192,55188,50190,50190,50276.560
28 giu 2024194,85194,85190,80191,10191,10397.539
27 giu 2024192,10192,10192,10192,10192,10-
26 giu 2024194,10194,80190,60192,10192,10280.698
25 giu 2024193,55194,10192,10192,75192,75252.857
24 giu 2024192,80194,45191,80194,00194,00289.977
21 giu 2024190,30192,65190,25192,40192,401.156.739
20 giu 2024189,30190,40189,10190,30190,30321.389
19 giu 2024189,55190,25188,15189,00189,00236.597
18 giu 2024186,10186,10186,10186,10186,10-
17 giu 2024183,40187,30182,80186,10186,10398.220
14 giu 2024180,75182,50179,75182,25182,25402.563
13 giu 2024185,75186,20180,20180,20180,20360.934
12 giu 2024186,65188,00185,85185,95185,95254.141
11 giu 2024186,60187,30185,10186,45186,45205.958
10 giu 2024187,40188,20185,70186,10186,10223.282
07 giu 2024188,65188,95186,05187,95187,95233.327
06 giu 2024188,70190,60187,45188,50188,50194.142
05 giu 2024186,75188,95186,65188,40188,40265.440
04 giu 2024183,65186,30182,90186,00186,00301.407
03 giu 2024184,00184,10181,95183,45183,45294.473
31 mag 2024180,40183,00180,00182,90182,90720.570
30 mag 2024178,00179,80177,75179,70179,70209.271
29 mag 2024177,35178,50175,90177,85177,85289.200
28 mag 2024182,80183,35178,15178,20178,20323.003
27 mag 2024184,50184,50182,60182,90182,90143.041
24 mag 2024184,05185,15183,65184,40184,40251.113
23 mag 2024185,30185,65183,55184,70184,70213.421
22 mag 2024184,65185,15183,50184,85184,85217.023
21 mag 2024183,30184,90183,25184,70184,70244.845
20 mag 2024185,00185,50183,25183,80183,80167.163
17 mag 2024181,50184,55181,45184,55184,55402.189
16 mag 2024179,50182,20179,50181,50181,50325.347
15 mag 2024177,95181,40177,00180,20180,20530.227
15 mag 20243.8 Dividendo
14 mag 2024182,25182,35179,25180,25176,45415.146
13 mag 2024188,05188,05179,85182,90179,04435.605
10 mag 2024188,50188,70186,80187,45183,50358.444
09 mag 2024186,35188,70186,15188,15184,18156.994
08 mag 2024187,45187,70186,30186,85182,91199.699
07 mag 2024185,20187,25184,35187,05183,11267.246
06 mag 2024184,90185,70183,70184,25180,37143.272
03 mag 2024183,65185,65183,40184,90181,00335.789
02 mag 2024181,45182,90181,05182,80178,95327.701
30 apr 2024182,00182,15180,60181,15177,33282.540
29 apr 2024183,55183,90181,85182,15178,31207.833
26 apr 2024182,30184,05181,60182,65178,80293.627
25 apr 2024181,55182,85180,05181,45177,62442.626
24 apr 2024188,20190,65180,60180,70176,89787.645
23 apr 2024187,00190,45186,85188,25184,28434.555
22 apr 2024187,25188,05186,80187,85183,89218.949
19 apr 2024185,80186,95185,15186,30182,37346.362
18 apr 2024187,95187,95186,30186,95183,01224.735
17 apr 2024186,55188,70186,50187,00183,06271.686
16 apr 2024188,90188,90185,40186,30182,37315.498
15 apr 2024190,05192,70189,55190,55186,53266.755
12 apr 2024189,70190,65188,65189,70185,70400.712
11 apr 2024188,45189,10187,00188,45184,48276.696
10 apr 2024186,75188,35186,60188,25184,28333.987
09 apr 2024187,20187,40185,85186,50182,57357.431
08 apr 2024187,15188,10186,40187,75183,79303.438
05 apr 2024184,85187,45184,00187,05183,11398.871
04 apr 2024185,45186,30184,65186,00182,08333.307
03 apr 2024187,00187,35185,40185,85181,93342.100
02 apr 2024188,25189,00185,85186,70182,76335.247
28 mar 2024188,75189,80187,70189,65185,65368.363
27 mar 2024188,30189,75187,90188,25184,28269.213
26 mar 2024186,00190,25185,55187,95183,99337.884
25 mar 2024186,00186,25184,70186,15182,23226.561
22 mar 2024185,20186,15184,30185,60181,69293.752
21 mar 2024186,05186,70184,55186,00182,08312.806
20 mar 2024185,15185,90184,80185,10181,20239.263
19 mar 2024184,90186,30183,55185,60181,69280.368
18 mar 2024185,65186,20184,15185,05181,15257.149
15 mar 2024186,60188,20184,95185,25181,341.500.427
14 mar 2024185,55186,75183,25186,65182,72778.469
13 mar 2024190,85191,40184,20185,10181,20560.309
12 mar 2024189,95191,05189,25190,60186,58628.691
11 mar 2024189,10190,10188,30189,60185,60512.181
08 mar 2024193,00193,25188,85189,45185,46555.489
07 mar 2024190,40193,25189,75192,40188,34295.794
06 mar 2024192,70193,35190,10190,90186,88414.516
05 mar 2024192,75194,10191,10192,60188,54266.754
04 mar 2024192,80193,65191,95192,50188,44299.603
01 mar 2024194,00194,45191,45192,85188,78318.062
29 feb 2024192,85194,55192,55193,60189,52463.621
28 feb 2024193,20194,40192,45192,55188,49219.756
27 feb 2024191,95193,50190,40192,75188,69296.531
26 feb 2024191,05193,05191,05192,55188,49365.983
23 feb 2024188,85191,75188,60191,30187,27354.825
22 feb 2024186,90188,30186,15188,00184,04385.586
*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...