Italia markets open in 6 hours 31 minutes

Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,33+0,02 (+0,07%)
Alla chiusura: 03:54PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202425,2525,3725,2125,3325,337.000
03 lug 202425,1425,3325,1425,3125,317.000
02 lug 202424,9524,9524,8124,9024,908.700
01 lug 202424,9824,9824,8924,9124,918.000
28 giu 202425,0625,0724,7524,8024,8012.000
27 giu 202424,9725,2724,7324,8124,8115.000
26 giu 202424,8524,8924,8024,8424,8414.800
25 giu 202424,8624,8624,7624,8024,804.300
24 giu 202424,8125,0524,8124,8424,8413.000
21 giu 202424,9524,9524,7424,9224,924.000
21 giu 20240.183 Dividendo
20 giu 202425,1925,3025,1225,1324,954.500
18 giu 202425,1125,2125,1125,1624,9812.800
17 giu 202424,9725,0924,8424,9724,795.700
14 giu 202424,7524,8524,7524,8424,6610.800
13 giu 202424,8524,8524,6824,6924,514.900
12 giu 202424,8224,8524,6724,7224,5417.600
11 giu 202424,3924,5524,3924,5224,344.500
10 giu 202424,4824,6924,4824,6924,514.200
07 giu 202424,6724,6724,5024,5024,323.000
06 giu 202424,6124,6624,6124,6224,444.000
05 giu 202424,3424,6324,3224,5624,3819.700
04 giu 202424,1824,2724,0324,1723,997.100
03 giu 202424,5024,5224,3424,3424,168.300
31 mag 202424,2924,2924,0824,2124,0317.500
30 mag 202424,4124,4824,3824,4524,279.300
29 mag 202424,4224,5324,4224,5124,337.200
28 mag 202424,8324,9324,7924,8624,688.000
24 mag 202424,8924,8924,8124,8724,696.100
23 mag 202424,9924,9924,6924,7624,5883.300
22 mag 202425,0225,0224,8824,9324,7514.700
21 mag 202425,0325,0724,9725,0224,8413.800
20 mag 202425,1425,1925,0725,1224,9415.200
17 mag 202425,1925,2425,1525,2025,027.200
16 mag 202425,0425,2125,0425,1224,94278.900
15 mag 202424,9625,1024,9225,0724,894.200
14 mag 202424,6724,9224,6024,8524,6712.200
13 mag 202424,6824,7924,6824,7624,588.500
10 mag 202424,6924,6924,5324,5824,4031.800
09 mag 202424,3324,5724,3324,4924,3130.200
08 mag 202424,1924,4424,1924,4224,2415.100
07 mag 202424,4224,4924,3624,4524,278.500
06 mag 202424,5024,5924,4924,5224,3427.300
03 mag 202424,4024,5624,3224,5224,3428.200
02 mag 202424,1924,5324,1124,4024,2241.400
01 mag 202423,9524,1223,8423,9623,7953.700
30 apr 202424,0724,1323,9023,9023,7326.000
29 apr 202424,1124,2224,0624,1523,9753.000
26 apr 202423,9923,9923,8423,9623,7967.100
25 apr 202423,4923,7623,4723,7423,5724.300
24 apr 202423,6723,7323,5723,7223,5595.200
23 apr 202423,4423,6523,4123,5723,40108.800
22 apr 202423,1523,4123,1523,4123,2459.900
19 apr 202423,1623,1923,0423,1122,94288.900
18 apr 202423,1923,3123,1523,2223,05117.600
17 apr 202423,2423,3423,0123,0822,91418.800
16 apr 202423,1723,3823,1223,1823,0133.100
15 apr 202423,7223,7223,4223,4623,299.500
12 apr 202424,0424,0423,5223,5223,35151.700
11 apr 202424,2924,2924,0124,1723,998.000
10 apr 202424,0324,0623,8923,9923,8216.600
09 apr 202424,3124,3124,1724,1924,0131.900
08 apr 202424,1424,2324,0724,1523,979.700
05 apr 202423,8824,0823,8024,0323,865.900
04 apr 202424,1824,2823,9323,9323,7610.700
03 apr 202423,9024,1023,7423,9823,819.500
02 apr 202424,0124,1024,0124,0923,9126.700
01 apr 202424,1024,1023,9924,0423,867.300
28 mar 202423,8523,9923,8523,9223,757.200
27 mar 202423,7723,8023,7323,8023,633.800
26 mar 202423,8923,8923,7123,8123,648.100
25 mar 202423,7323,7623,6723,7223,554.000
22 mar 202423,7823,9123,7623,8723,709.500
21 mar 202424,0624,1823,8723,9223,7518.100
20 mar 202423,7423,8423,5823,7823,6110.700
19 mar 202423,7423,7423,4023,5523,388.400
18 mar 202423,8223,8223,5423,5523,3810.900
15 mar 202423,5823,6323,5423,5623,394.300
14 mar 202423,7323,7423,6023,6023,439.100
13 mar 202423,8523,8523,7023,7723,604.000
12 mar 202423,7323,9023,7323,8623,6916.700
11 mar 202423,6623,6923,5623,5623,396.200
08 mar 202423,7023,7023,6023,6323,465.400
07 mar 202423,5923,5923,4723,5823,4113.800
06 mar 202423,5723,6023,4623,5323,3614.800
05 mar 202423,2623,3423,2323,2623,099.600
04 mar 202423,4423,5123,3923,4523,2820.400
01 mar 202423,3323,5123,3323,4523,285.100
29 feb 202423,2223,2923,1323,1923,027.000
28 feb 202423,1023,2623,1023,2223,0520.000
27 feb 202423,3723,5323,3723,4423,2713.300
26 feb 202423,4423,4423,3123,4023,2310.300
23 feb 202423,5023,7123,4123,4623,2911.400
22 feb 202423,4423,5523,3323,4623,2910.500
21 feb 202423,2123,2623,1723,2523,085.900
20 feb 202423,2423,2423,1123,2423,0714.700
16 feb 202423,2523,2623,1123,1723,004.900
15 feb 202422,9723,1122,9323,0722,9020.600
14 feb 202423,0023,0622,8523,0322,8611.100
13 feb 202422,7822,9222,5722,6722,506.000
*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...