Italia markets open in 6 hours 32 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.573,48 -506,22 (-1,33%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.237,09 +1.809,30 (+3,15%) CMC Crypto 200
1.303,43 +417,89 (+46,77%)
Deutsche Börse AG (DB1.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 187,95 | 187,95 | 186,30 | 186,95 | 186,95 | 224.735 |
| 17 apr 2024 | 186,55 | 188,70 | 186,50 | 187,00 | 187,00 | 271.686 |
| 16 apr 2024 | 188,90 | 188,90 | 185,40 | 186,30 | 186,30 | 315.498 |
| 15 apr 2024 | 190,05 | 192,70 | 189,55 | 190,55 | 190,55 | 266.755 |
| 12 apr 2024 | 189,70 | 190,65 | 188,65 | 189,70 | 189,70 | 400.712 |
| 11 apr 2024 | 188,45 | 189,10 | 187,00 | 188,45 | 188,45 | 276.696 |
| 10 apr 2024 | 186,75 | 188,35 | 186,60 | 188,25 | 188,25 | 333.987 |
| 09 apr 2024 | 187,20 | 187,40 | 185,85 | 186,50 | 186,50 | 357.431 |
| 08 apr 2024 | 187,15 | 188,10 | 186,40 | 187,75 | 187,75 | 303.438 |
| 05 apr 2024 | 184,85 | 187,45 | 184,00 | 187,05 | 187,05 | 398.871 |
| 04 apr 2024 | 185,45 | 186,30 | 184,65 | 186,00 | 186,00 | 333.307 |
| 03 apr 2024 | 187,00 | 187,35 | 185,40 | 185,85 | 185,85 | 342.100 |
| 02 apr 2024 | 188,25 | 189,00 | 185,85 | 186,70 | 186,70 | 335.247 |
| 28 mar 2024 | 188,75 | 189,80 | 187,70 | 189,65 | 189,65 | 368.363 |
| 27 mar 2024 | 188,30 | 189,75 | 187,90 | 188,25 | 188,25 | 269.213 |
| 26 mar 2024 | 186,00 | 190,25 | 185,55 | 187,95 | 187,95 | 337.884 |
| 25 mar 2024 | 186,00 | 186,25 | 184,70 | 186,15 | 186,15 | 226.561 |
| 22 mar 2024 | 185,20 | 186,15 | 184,30 | 185,60 | 185,60 | 293.752 |
| 21 mar 2024 | 186,05 | 186,70 | 184,55 | 186,00 | 186,00 | 312.806 |
| 20 mar 2024 | 185,15 | 185,90 | 184,80 | 185,10 | 185,10 | 239.263 |
| 19 mar 2024 | 184,90 | 186,30 | 183,55 | 185,60 | 185,60 | 280.368 |
| 18 mar 2024 | 185,65 | 186,20 | 184,15 | 185,05 | 185,05 | 257.149 |
| 15 mar 2024 | 186,60 | 188,20 | 184,95 | 185,25 | 185,25 | 1.500.427 |
| 14 mar 2024 | 185,55 | 186,75 | 183,25 | 186,65 | 186,65 | 778.469 |
| 13 mar 2024 | 190,85 | 191,40 | 184,20 | 185,10 | 185,10 | 560.309 |
| 12 mar 2024 | 189,95 | 191,05 | 189,25 | 190,60 | 190,60 | 628.691 |
| 11 mar 2024 | 189,10 | 190,10 | 188,30 | 189,60 | 189,60 | 512.181 |
| 08 mar 2024 | 193,00 | 193,25 | 188,85 | 189,45 | 189,45 | 555.489 |
| 07 mar 2024 | 190,40 | 193,25 | 189,75 | 192,40 | 192,40 | 295.794 |
| 06 mar 2024 | 192,70 | 193,35 | 190,10 | 190,90 | 190,90 | 414.516 |
| 05 mar 2024 | 192,75 | 194,10 | 191,10 | 192,60 | 192,60 | 266.754 |
| 04 mar 2024 | 192,80 | 193,65 | 191,95 | 192,50 | 192,50 | 299.603 |
| 01 mar 2024 | 194,00 | 194,45 | 191,45 | 192,85 | 192,85 | 318.062 |
| 29 feb 2024 | 192,85 | 194,55 | 192,55 | 193,60 | 193,60 | 463.621 |
| 28 feb 2024 | 193,20 | 194,40 | 192,45 | 192,55 | 192,55 | 219.756 |
| 27 feb 2024 | 191,95 | 193,50 | 190,40 | 192,75 | 192,75 | 296.531 |
| 26 feb 2024 | 191,05 | 193,05 | 191,05 | 192,55 | 192,55 | 365.983 |
| 23 feb 2024 | 188,85 | 191,75 | 188,60 | 191,30 | 191,30 | 354.825 |
| 22 feb 2024 | 186,90 | 188,30 | 186,15 | 188,00 | 188,00 | 385.586 |
| 21 feb 2024 | 188,65 | 188,65 | 186,40 | 186,45 | 186,45 | 298.723 |
| 20 feb 2024 | 187,25 | 189,30 | 187,25 | 188,85 | 188,85 | 310.368 |
| 19 feb 2024 | 187,25 | 187,50 | 185,90 | 187,10 | 187,10 | 237.636 |
| 16 feb 2024 | 186,20 | 188,20 | 185,00 | 187,65 | 187,65 | 373.305 |
| 15 feb 2024 | 187,10 | 187,65 | 185,25 | 185,80 | 185,80 | 368.141 |
| 14 feb 2024 | 186,20 | 187,85 | 185,75 | 187,05 | 187,05 | 266.645 |
| 13 feb 2024 | 187,75 | 188,65 | 184,45 | 187,00 | 187,00 | 320.006 |
| 12 feb 2024 | 186,75 | 188,40 | 186,25 | 187,60 | 187,60 | 240.086 |
| 09 feb 2024 | 187,50 | 189,10 | 186,05 | 186,80 | 186,80 | 279.747 |
| 08 feb 2024 | 186,75 | 188,55 | 185,00 | 188,05 | 188,05 | 359.162 |
| 07 feb 2024 | 186,95 | 187,75 | 185,85 | 186,30 | 186,30 | 267.739 |
| 06 feb 2024 | 186,80 | 187,55 | 184,85 | 186,65 | 186,65 | 265.151 |
| 05 feb 2024 | 184,50 | 186,05 | 183,40 | 186,05 | 186,05 | 255.446 |
| 02 feb 2024 | 186,45 | 186,85 | 184,95 | 185,05 | 185,05 | 253.470 |
| 01 feb 2024 | 184,50 | 186,85 | 184,45 | 185,85 | 185,85 | 304.984 |
| 31 gen 2024 | 185,55 | 186,70 | 184,50 | 184,75 | 184,75 | 395.840 |
| 30 gen 2024 | 184,25 | 185,60 | 183,80 | 184,90 | 184,90 | 297.064 |
| 29 gen 2024 | 183,55 | 184,05 | 182,85 | 184,05 | 184,05 | 316.565 |
| 26 gen 2024 | 184,65 | 185,10 | 183,15 | 183,80 | 183,80 | 474.969 |
| 25 gen 2024 | 187,30 | 187,30 | 184,60 | 185,35 | 185,35 | 356.845 |
| 24 gen 2024 | 186,15 | 187,95 | 184,20 | 186,75 | 186,75 | 394.208 |
| 23 gen 2024 | 189,65 | 189,70 | 186,55 | 187,30 | 187,30 | 216.367 |
| 22 gen 2024 | 190,65 | 190,65 | 188,35 | 189,20 | 189,20 | 317.476 |
| 19 gen 2024 | 188,30 | 189,55 | 187,95 | 189,55 | 189,55 | 350.327 |
| 18 gen 2024 | 188,30 | 188,95 | 187,15 | 188,50 | 188,50 | 255.530 |
| 17 gen 2024 | 186,80 | 188,70 | 186,00 | 188,45 | 188,45 | 308.241 |
| 16 gen 2024 | 186,75 | 188,45 | 186,75 | 188,25 | 188,25 | 174.338 |
| 15 gen 2024 | 188,00 | 188,55 | 186,80 | 187,90 | 187,90 | 192.939 |
| 12 gen 2024 | 184,60 | 187,55 | 184,50 | 187,35 | 187,35 | 262.757 |
| 11 gen 2024 | 187,00 | 187,90 | 184,45 | 184,60 | 184,60 | 332.976 |
| 10 gen 2024 | 185,60 | 186,65 | 184,45 | 186,40 | 186,40 | 253.045 |
| 09 gen 2024 | 187,45 | 187,70 | 183,95 | 185,90 | 185,90 | 282.372 |
| 08 gen 2024 | 186,50 | 187,10 | 185,90 | 186,95 | 186,95 | 287.585 |
| 05 gen 2024 | 184,25 | 187,30 | 184,20 | 186,35 | 186,35 | 405.907 |
| 04 gen 2024 | 182,40 | 185,65 | 182,30 | 185,10 | 185,10 | 320.050 |
| 03 gen 2024 | 185,20 | 185,80 | 182,10 | 182,45 | 182,45 | 355.433 |
| 02 gen 2024 | 187,10 | 187,90 | 184,00 | 184,90 | 184,90 | 393.701 |
| 29 dic 2023 | 185,20 | 186,50 | 185,05 | 186,50 | 186,50 | 137.820 |
| 28 dic 2023 | 185,70 | 186,20 | 184,60 | 184,70 | 184,70 | 174.296 |
| 27 dic 2023 | 184,45 | 185,45 | 183,95 | 185,25 | 185,25 | 179.473 |
| 22 dic 2023 | 183,05 | 185,15 | 182,90 | 184,05 | 184,05 | 192.905 |
| 21 dic 2023 | 183,05 | 184,00 | 182,55 | 183,10 | 183,10 | 271.929 |
| 20 dic 2023 | 181,35 | 183,15 | 181,20 | 183,10 | 183,10 | 302.301 |
| 19 dic 2023 | 180,75 | 181,70 | 180,40 | 181,25 | 181,25 | 331.745 |
| 18 dic 2023 | 178,65 | 181,25 | 178,55 | 180,70 | 180,70 | 303.348 |
| 15 dic 2023 | 177,90 | 179,15 | 176,75 | 177,70 | 177,70 | 848.658 |
| 14 dic 2023 | 179,95 | 180,35 | 175,95 | 176,65 | 176,65 | 635.498 |
| 13 dic 2023 | 181,60 | 181,60 | 179,00 | 179,85 | 179,85 | 387.163 |
| 12 dic 2023 | 181,75 | 182,00 | 180,75 | 181,40 | 181,40 | 323.646 |
| 11 dic 2023 | 180,30 | 182,10 | 180,05 | 181,20 | 181,20 | 329.037 |
| 08 dic 2023 | 178,25 | 180,50 | 177,70 | 180,50 | 180,50 | 425.023 |
| 07 dic 2023 | 179,40 | 180,05 | 178,30 | 178,30 | 178,30 | 449.909 |
| 06 dic 2023 | 180,00 | 180,40 | 178,65 | 179,40 | 179,40 | 262.704 |
| 05 dic 2023 | 177,50 | 179,50 | 177,45 | 179,50 | 179,50 | 337.355 |
| 04 dic 2023 | 176,30 | 177,70 | 176,10 | 176,80 | 176,80 | 185.478 |
| 01 dic 2023 | 175,00 | 176,60 | 174,90 | 176,30 | 176,30 | 365.830 |
| 30 nov 2023 | 174,35 | 174,65 | 173,40 | 174,30 | 174,30 | 460.646 |
| 29 nov 2023 | 173,50 | 174,80 | 173,10 | 174,05 | 174,05 | 239.107 |
| 28 nov 2023 | 172,15 | 173,25 | 171,95 | 172,95 | 172,95 | 373.616 |
| 27 nov 2023 | 173,75 | 174,80 | 173,00 | 173,40 | 173,40 | 355.782 |
| 24 nov 2023 | 174,40 | 174,40 | 172,55 | 173,00 | 173,00 | 254.997 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.