Italia Markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0841 -0,0024 (-0,2168%) BTC-EUR
25.981,26 +870,27 (+3,47%) CMC Crypto 200
616,80 +19,34 (+3,24%)
Deutsche Börse AG (DB1.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CET
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 178,80 | 181,15 | 177,95 | 178,25 | 178,25 | 500.966 |
| 22 mar 2023 | 178,45 | 179,30 | 177,65 | 178,45 | 178,45 | 337.117 |
| 21 mar 2023 | 174,50 | 177,60 | 174,10 | 177,60 | 177,60 | 504.925 |
| 20 mar 2023 | 169,35 | 177,25 | 169,35 | 174,90 | 174,90 | 691.874 |
| 17 mar 2023 | 172,00 | 173,50 | 168,90 | 169,85 | 169,85 | 961.553 |
| 16 mar 2023 | 169,20 | 172,30 | 168,65 | 171,95 | 171,95 | 617.756 |
| 15 mar 2023 | 168,15 | 169,75 | 164,95 | 164,95 | 164,95 | 600.691 |
| 14 mar 2023 | 166,50 | 168,55 | 164,60 | 168,20 | 168,20 | 398.120 |
| 13 mar 2023 | 168,00 | 169,35 | 164,75 | 165,70 | 165,70 | 406.012 |
| 10 mar 2023 | 165,55 | 168,75 | 165,55 | 168,35 | 168,35 | 437.198 |
| 09 mar 2023 | 164,10 | 166,95 | 163,65 | 166,95 | 166,95 | 265.740 |
| 08 mar 2023 | 165,15 | 165,90 | 163,90 | 164,05 | 164,05 | 420.575 |
| 07 mar 2023 | 165,90 | 167,60 | 165,50 | 165,60 | 165,60 | 298.271 |
| 06 mar 2023 | 166,95 | 167,50 | 165,20 | 165,90 | 165,90 | 238.749 |
| 03 mar 2023 | 166,50 | 167,95 | 166,35 | 166,65 | 166,65 | 316.680 |
| 02 mar 2023 | 165,80 | 166,80 | 163,30 | 166,50 | 166,50 | 268.034 |
| 01 mar 2023 | 165,20 | 168,00 | 164,95 | 165,95 | 165,95 | 331.580 |
| 28 feb 2023 | 165,45 | 166,55 | 164,05 | 165,00 | 165,00 | 576.681 |
| 27 feb 2023 | 165,70 | 167,35 | 164,60 | 165,85 | 165,85 | 310.650 |
| 24 feb 2023 | 163,95 | 166,25 | 163,95 | 165,05 | 165,05 | 996.480 |
| 23 feb 2023 | 164,60 | 166,20 | 163,10 | 163,60 | 163,60 | 525.713 |
| 22 feb 2023 | 169,70 | 170,25 | 164,25 | 164,60 | 164,60 | 752.529 |
| 21 feb 2023 | 167,80 | 170,70 | 165,40 | 169,30 | 169,30 | 475.402 |
| 20 feb 2023 | 172,35 | 172,60 | 171,30 | 171,65 | 171,65 | 164.687 |
| 17 feb 2023 | 170,45 | 172,20 | 168,85 | 171,45 | 171,45 | 340.049 |
| 16 feb 2023 | 174,10 | 174,45 | 170,75 | 171,15 | 171,15 | 273.992 |
| 15 feb 2023 | 171,55 | 174,00 | 171,55 | 173,70 | 173,70 | 262.734 |
| 14 feb 2023 | 171,35 | 172,60 | 170,55 | 171,20 | 171,20 | 248.805 |
| 13 feb 2023 | 169,65 | 170,80 | 168,15 | 170,25 | 170,25 | 197.070 |
| 10 feb 2023 | 169,55 | 171,30 | 169,10 | 169,45 | 169,45 | 310.916 |
| 09 feb 2023 | 167,15 | 173,80 | 167,00 | 169,35 | 169,35 | 438.020 |
| 08 feb 2023 | 166,60 | 167,10 | 165,70 | 166,30 | 166,30 | 384.210 |
| 07 feb 2023 | 166,65 | 167,35 | 165,40 | 166,45 | 166,45 | 449.448 |
| 06 feb 2023 | 166,80 | 167,55 | 166,05 | 167,40 | 167,40 | 228.305 |
| 03 feb 2023 | 169,30 | 169,30 | 163,90 | 167,00 | 167,00 | 479.926 |
| 02 feb 2023 | 166,95 | 170,20 | 166,60 | 169,45 | 169,45 | 573.046 |
| 01 feb 2023 | 164,40 | 166,70 | 164,35 | 166,35 | 166,35 | 575.322 |
| 31 gen 2023 | 163,00 | 164,25 | 161,70 | 164,25 | 164,25 | 424.485 |
| 30 gen 2023 | 162,85 | 163,70 | 161,90 | 162,80 | 162,80 | 378.967 |
| 27 gen 2023 | 161,90 | 161,90 | 161,90 | 161,90 | 161,90 | - |
| 26 gen 2023 | 163,30 | 163,55 | 160,50 | 161,90 | 161,90 | 455.894 |
| 25 gen 2023 | 162,90 | 163,00 | 160,45 | 162,50 | 162,50 | 242.915 |
| 24 gen 2023 | 161,80 | 162,55 | 160,40 | 162,25 | 162,25 | 296.540 |
| 23 gen 2023 | 164,65 | 165,75 | 161,80 | 162,05 | 162,05 | 288.114 |
| 20 gen 2023 | 166,25 | 166,30 | 162,50 | 164,15 | 164,15 | 392.137 |
| 19 gen 2023 | 165,30 | 166,60 | 164,55 | 165,95 | 165,95 | 324.905 |
| 18 gen 2023 | 163,95 | 165,70 | 163,65 | 165,40 | 165,40 | 325.609 |
| 17 gen 2023 | 164,50 | 165,25 | 162,60 | 163,75 | 163,75 | 284.172 |
| 16 gen 2023 | 163,85 | 165,10 | 162,45 | 164,20 | 164,20 | 165.709 |
| 13 gen 2023 | 162,05 | 164,80 | 161,80 | 162,95 | 162,95 | 418.033 |
| 12 gen 2023 | 162,65 | 163,10 | 160,85 | 162,25 | 162,25 | 330.418 |
| 11 gen 2023 | 162,00 | 164,80 | 160,55 | 162,85 | 162,85 | 368.892 |
| 10 gen 2023 | 160,40 | 163,50 | 160,40 | 162,80 | 162,80 | 460.605 |
| 09 gen 2023 | 157,05 | 161,15 | 156,00 | 159,95 | 159,95 | 451.254 |
| 06 gen 2023 | 157,10 | 157,55 | 155,25 | 157,15 | 157,15 | 431.088 |
| 05 gen 2023 | 159,30 | 159,95 | 157,40 | 157,40 | 157,40 | 274.672 |
| 04 gen 2023 | 161,70 | 161,80 | 158,70 | 159,35 | 159,35 | 368.250 |
| 03 gen 2023 | 161,80 | 163,60 | 160,40 | 161,10 | 161,10 | 245.925 |
| 02 gen 2023 | 161,00 | 161,80 | 159,00 | 161,80 | 161,80 | 245.692 |
| 30 dic 2022 | 163,30 | 163,60 | 161,30 | 161,40 | 161,40 | 144.814 |
| 29 dic 2022 | 162,00 | 163,95 | 160,95 | 163,85 | 163,85 | 131.966 |
| 28 dic 2022 | 162,80 | 163,60 | 162,05 | 162,25 | 162,25 | 170.080 |
| 27 dic 2022 | 163,95 | 164,15 | 162,80 | 162,80 | 162,80 | 113.661 |
| 23 dic 2022 | 164,00 | 164,00 | 162,20 | 163,45 | 163,45 | 122.943 |
| 22 dic 2022 | 164,90 | 166,55 | 163,40 | 163,55 | 163,55 | 249.626 |
| 21 dic 2022 | 162,40 | 165,05 | 161,55 | 165,05 | 165,05 | 224.308 |
| 20 dic 2022 | 163,75 | 165,15 | 161,70 | 162,10 | 162,10 | 285.089 |
| 19 dic 2022 | 165,45 | 165,70 | 163,40 | 164,60 | 164,60 | 319.595 |
| 16 dic 2022 | 166,00 | 167,35 | 165,15 | 165,85 | 165,85 | 962.630 |
| 15 dic 2022 | 167,45 | 169,10 | 165,75 | 166,55 | 166,55 | 351.620 |
| 14 dic 2022 | 168,05 | 169,40 | 167,20 | 168,90 | 168,90 | 302.973 |
| 13 dic 2022 | 168,70 | 171,50 | 166,55 | 168,45 | 168,45 | 404.910 |
| 12 dic 2022 | 170,10 | 171,50 | 167,90 | 168,45 | 168,45 | 365.728 |
| 09 dic 2022 | 172,80 | 173,20 | 170,95 | 172,15 | 172,15 | 225.022 |
| 08 dic 2022 | 173,30 | 173,55 | 170,75 | 171,90 | 171,90 | 227.591 |
| 07 dic 2022 | 173,35 | 174,40 | 172,75 | 172,75 | 172,75 | 290.374 |
| 06 dic 2022 | 174,90 | 175,50 | 173,10 | 173,40 | 173,40 | 227.216 |
| 05 dic 2022 | 178,60 | 178,60 | 174,40 | 174,60 | 174,60 | 303.099 |
| 02 dic 2022 | 177,75 | 179,10 | 177,20 | 178,60 | 178,60 | 361.106 |
| 01 dic 2022 | 176,00 | 180,00 | 174,95 | 178,30 | 178,30 | 385.679 |
| 30 nov 2022 | 172,90 | 175,90 | 172,45 | 175,90 | 175,90 | 992.670 |
| 29 nov 2022 | 173,75 | 174,55 | 172,20 | 172,50 | 172,50 | 245.935 |
| 28 nov 2022 | 173,25 | 175,00 | 172,50 | 173,90 | 173,90 | 248.424 |
| 25 nov 2022 | 173,40 | 174,20 | 172,15 | 173,10 | 173,10 | 223.215 |
| 24 nov 2022 | 174,35 | 174,75 | 172,95 | 173,40 | 173,40 | 181.999 |
| 23 nov 2022 | 172,50 | 174,35 | 172,20 | 174,15 | 174,15 | 214.203 |
| 22 nov 2022 | 171,35 | 172,75 | 170,70 | 172,10 | 172,10 | 258.331 |
| 21 nov 2022 | 170,05 | 171,60 | 169,65 | 171,35 | 171,35 | 197.467 |
| 18 nov 2022 | 169,90 | 171,95 | 169,90 | 170,40 | 170,40 | 560.504 |
| 17 nov 2022 | 170,25 | 171,40 | 168,15 | 169,35 | 169,35 | 252.975 |
| 16 nov 2022 | 165,20 | 170,10 | 165,20 | 169,75 | 169,75 | 439.339 |
| 15 nov 2022 | 161,95 | 165,15 | 160,90 | 164,95 | 164,95 | 349.430 |
| 14 nov 2022 | 162,85 | 164,90 | 161,65 | 161,95 | 161,95 | 298.824 |
| 11 nov 2022 | 164,05 | 165,55 | 162,15 | 162,15 | 162,15 | 822.759 |
| 10 nov 2022 | 162,25 | 165,75 | 160,80 | 163,30 | 163,30 | 546.793 |
| 09 nov 2022 | 161,50 | 163,00 | 161,10 | 162,70 | 162,70 | 270.928 |
| 08 nov 2022 | 161,20 | 161,25 | 158,25 | 161,25 | 161,25 | 281.767 |
| 07 nov 2022 | 158,25 | 161,90 | 157,65 | 161,60 | 161,60 | 446.450 |
| 04 nov 2022 | 160,00 | 160,15 | 157,85 | 158,65 | 158,65 | 446.087 |
| 03 nov 2022 | 161,65 | 162,45 | 159,60 | 159,85 | 159,85 | 306.753 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
