Italia markets closed

Xtrackers - MSCI EMU UCITS ETF (DB17.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,35+0,17 (+0,33%)
Alla chiusura: 09:04AM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202452,3552,3552,3552,3552,35-
27 giu 202452,3952,3952,1852,1852,18-
26 giu 202452,8452,8452,3552,3552,35-
25 giu 202452,4952,5052,4952,5052,50-
24 giu 202452,4852,8252,4852,8252,82-
21 giu 202452,6752,6752,3852,3852,38-
20 giu 202452,2752,7652,2752,7652,76-
19 giu 202452,3952,3952,1152,1152,11-
18 giu 202452,4652,4652,3952,3952,39-
17 giu 202452,0352,0552,0352,0552,05-
14 giu 202452,7152,7151,7851,7851,78-
13 giu 202453,6153,6152,7052,7052,70-
12 giu 202453,2053,6753,2053,6753,67-
11 giu 202453,7653,7653,0553,0553,05-
10 giu 202453,4053,5353,4053,5353,53-
07 giu 202454,1854,1853,9453,9453,94-
06 giu 202454,1554,1554,1254,1254,12-
05 giu 202453,5153,8353,5153,8353,83-
04 giu 202453,4953,4953,1953,1953,19-
03 giu 202453,9053,9053,6253,6253,62-
31 mag 202453,3953,3953,3453,3453,34-
30 mag 202453,0553,4353,0553,4353,43-
29 mag 202453,7653,7653,2153,2153,21-
28 mag 202454,2654,2653,8653,8653,86-
27 mag 202453,8354,0853,8354,0854,08-
24 mag 202453,4853,8753,4853,8753,87-
23 mag 202453,9953,9953,8653,8653,86-
22 mag 202453,8953,8953,7653,7653,76-
21 mag 202454,0454,0453,9653,9653,96-
20 mag 202454,0854,1654,0854,1654,16-
17 mag 202453,9954,0253,9954,0254,02-
16 mag 202454,3154,3154,0754,0754,07-
15 mag 202454,1454,2554,1454,2554,25-
14 mag 202453,8853,9853,8853,9853,98-
13 mag 202453,8853,8853,8853,8853,88-
10 mag 202453,7953,8753,7953,8753,87-
09 mag 202453,2753,5053,2753,5053,50-
08 mag 202453,2053,2053,2053,2053,20-
07 mag 202452,6953,0452,6953,0453,04-
06 mag 202452,2052,4652,2052,4652,46-
03 mag 202451,9852,0651,9852,0652,06-
02 mag 2024------
30 apr 202452,4852,4851,8651,8651,86-
29 apr 202452,6952,6952,4452,4452,44-
26 apr 202452,1852,5052,1852,5052,50-
25 apr 202452,2152,2151,7951,7951,79-
24 apr 202452,5452,5452,1952,1952,19-
23 apr 202452,0552,3852,0552,3852,38-
22 apr 202451,6251,6251,6251,6251,62-
19 apr 202451,0451,2951,0451,2951,29-
18 apr 202451,4451,4451,4451,4451,44-
17 apr 202451,2651,3151,2651,3151,31-
16 apr 202451,2651,2651,2551,2551,25-
15 apr 202452,0552,0551,8951,8951,89-
12 apr 202452,3552,3551,6851,6851,68-
11 apr 202452,0752,0751,8051,8051,80-
10 apr 202452,3952,3952,3952,3952,39-
09 apr 202452,3852,3852,3852,3852,38-
08 apr 202452,2052,5352,2052,5352,53-
05 apr 202452,0752,1852,0752,1852,18-
04 apr 202452,6952,7452,6952,7452,74-
03 apr 202452,5152,6652,5152,6652,66-
02 apr 202452,9252,9252,4452,4452,44-
28 mar 202452,8852,8852,8852,8852,88-
27 mar 202452,6852,8252,6852,8252,82-
26 mar 202452,4452,6852,4452,6852,68-
25 mar 202452,3452,4452,3452,4452,44-
22 mar 202452,2152,3452,2152,3452,34-
21 mar 202452,4052,4052,3852,3852,38-
20 mar 202451,7351,8451,7351,8451,84-
19 mar 202451,6151,8751,6151,8751,87-
18 mar 202451,7551,7551,6651,6651,66-
15 mar 202451,8351,8351,7551,7551,75-
14 mar 202451,9551,9551,7151,7151,71-
13 mar 202451,7851,7851,7451,7451,74-
12 mar 202451,3851,6951,3851,6951,69-
11 mar 202451,0251,1751,0251,1751,17-
08 mar 202451,5451,5451,4351,4351,43-
07 mar 202450,8751,5550,8751,5551,55-
06 mar 202450,7950,9550,7950,9550,95-
05 mar 202450,8150,8150,8050,8050,80-
04 mar 202450,8850,9250,8850,9250,92-
01 mar 202450,8550,8550,8150,8150,81-
29 feb 202450,6950,6950,6950,6950,69-
28 feb 202450,6850,6850,6750,6750,67-
27 feb 202450,7850,7850,7850,7850,78-
26 feb 202450,5850,5850,5650,5650,56-
23 feb 202450,5750,6850,5750,6850,68-
22 feb 202450,4850,5550,4850,5550,55-
21 feb 202449,7849,7849,7649,7649,76-
21 feb 20240.2379 Dividendo
20 feb 202449,9649,9649,9649,9649,72-
19 feb 202449,8550,0149,8550,0149,77-
16 feb 202450,0350,0450,0350,0449,80-
15 feb 202449,7049,7049,7049,7049,46-
14 feb 202449,2249,3849,2249,3849,14-
13 feb 202449,2149,2149,2149,2148,97-
12 feb 202449,6049,7349,6049,7349,49-
09 feb 202449,4449,4449,4449,4449,20-
08 feb 202449,4049,4049,4049,4049,17-
*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...