Italia markets closed

Xtrackers Euro Stoxx 50 UCITS ETF (DBXE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,900,00 (0,00%)
Alla chiusura: 05:00PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202452,1252,4552,1152,4252,42-
02 lug 202451,6151,7251,3951,7251,72-
01 lug 202452,3452,3651,9752,0752,0798
28 giu 202451,8451,8651,5051,5951,5936
27 giu 202451,8751,9251,6551,7451,74-
26 giu 202452,2752,3551,6151,8351,83-
25 giu 202451,8852,0751,8552,0752,07-
24 giu 202451,8452,3351,8452,0152,01-
21 giu 202452,0252,0251,7251,7351,73-
20 giu 202451,6852,1151,6151,9951,99-
19 giu 202451,8551,8551,4251,4251,42-
18 giu 202451,7351,8851,5751,8851,88-
17 giu 202451,2651,5951,1551,5751,57150
14 giu 202451,7951,9050,8151,0051,0065
13 giu 202452,9652,9651,9752,0352,03-
12 giu 202452,6153,1352,5053,0953,0940
11 giu 202453,0653,0652,2552,3552,35-
10 giu 202452,8252,8852,4652,8652,86-
07 giu 202453,3753,4053,0053,1553,1510
06 giu 202453,2453,5253,2453,4153,41-
05 giu 202452,5453,1952,5053,1953,192
04 giu 202452,4052,5452,1552,2352,23-
03 giu 202452,9653,0452,4952,5552,55-
31 mag 202452,5652,6952,3752,5252,52-
30 mag 202452,2352,6252,2352,6252,62-
29 mag 202452,8652,8652,2452,3252,32-
28 mag 202453,2753,4052,8352,9852,98-
27 mag 202453,0353,2753,0253,2753,27-
24 mag 202452,6553,0652,6552,9952,99-
23 mag 202453,0353,2352,8352,8352,83110
22 mag 202453,1153,1152,7852,7852,78200
21 mag 202453,4153,4453,1853,3353,33-
20 mag 202453,5153,5753,4653,4653,46-
17 mag 202453,2653,3853,1853,3853,38-
16 mag 202453,6753,6753,3253,3253,32-
15 mag 202453,5853,7153,4453,6853,6839
14 mag 202453,4253,4553,3653,4253,42-
13 mag 202453,5053,5053,3753,3953,39-
10 mag 202453,3353,5753,3253,3853,38-
09 mag 202452,7953,1652,6953,1453,14-
08 mag 202452,5452,9352,5452,8752,8719
07 mag 202452,1052,6552,1052,6552,65-
06 mag 202451,7152,0751,6152,0652,06-
03 mag 202451,3851,7751,3851,5951,59-
02 mag 202451,3751,4451,2051,3151,31190
30 apr 202452,2052,2051,4051,4651,46-
29 apr 202452,5252,5252,0552,0952,09-
26 apr 202452,3152,3952,3052,3852,38-
25 apr 202451,8451,8851,3751,5451,54-
24 apr 202452,4452,4651,9852,0852,08-
23 apr 202451,6252,2751,6252,2752,27100
22 apr 202451,3951,6251,2051,6251,6219
19 apr 202451,1551,1551,0051,0651,06100
18 apr 202451,2151,3251,0851,0851,08-
17 apr 202450,8651,5950,8651,0851,08-
16 apr 202451,0551,3250,9651,2951,29-
15 apr 202451,5852,1651,5151,5151,51-
12 apr 202452,0152,2151,2451,2451,24-
11 apr 202451,9452,0351,2951,8351,83-
10 apr 202452,1552,2651,5951,9351,93-
09 apr 202452,2152,2351,8451,8651,86-
08 apr 202452,0952,3952,0952,3752,3782
05 apr 202451,8852,1251,7952,0652,06-
04 apr 202452,5352,7652,1252,1452,14500
03 apr 202452,3452,6152,3452,6152,61-
02 apr 202452,7852,7852,2652,2652,2695
28 mar 202452,8052,9352,7052,7452,74-
27 mar 202452,5952,8552,5652,8052,8085
26 mar 202452,3552,6052,2952,5052,50-
25 mar 202452,1452,4152,0252,4152,41-
22 mar 202452,1652,3052,0552,2852,28-
21 mar 202452,3052,3452,1152,2652,26-
20 mar 202451,6551,9551,6551,9551,95-
19 mar 202451,5951,7351,5951,7351,7335
18 mar 202451,8151,8451,5751,6351,63660
15 mar 202451,6652,0451,6651,8951,8945
14 mar 202451,9652,0551,7151,7151,71-
13 mar 202451,7251,9151,6851,8651,86200
12 mar 202451,1851,5451,1551,5451,54-
11 mar 202451,1451,1451,0651,0651,06-
08 mar 202451,5951,5951,5151,5351,53-
07 mar 202450,6651,3650,6651,3451,34390
06 mar 202450,7050,9150,7050,9150,91-
05 mar 202450,7950,7950,6950,6950,69-
04 mar 202450,8350,8350,8150,8150,81340
01 mar 202450,7950,7950,6550,6550,65232
29 feb 202450,6050,6050,5550,5550,55-
28 feb 202450,5650,5650,5050,5250,52100
27 feb 202450,3250,6250,3250,6250,62-
26 feb 202450,3050,3450,3050,3450,34-
23 feb 202450,2950,2950,2450,2450,24-
22 feb 202449,8450,1549,8450,1550,15-
21 feb 202449,4049,4949,2649,4949,49-
20 feb 202449,4449,5349,4449,5149,516
19 feb 202449,4349,5749,4349,5749,57-
16 feb 202449,5849,6549,5149,5149,5110
15 feb 202449,2449,3849,2449,3149,31-
14 feb 202448,6949,0148,6949,0149,01-
13 feb 202449,1949,1948,7748,7748,77-
12 feb 202449,2449,3149,2449,3149,3120
*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...