Italia markets open in 1 hour 39 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.082,78 +278,13 (+0,72%) EUR/USD
1,0747 +0,0010 (+0,10%) Bitcoin EUR
57.086,70 -1.258,41 (-2,16%) CMC Crypto 200
1.274,84 -34,88 (-2,66%)
DBS Group Holdings Ltd (DEVL.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:09AM CEST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | 2 |
| 21 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 20 giu 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 2 |
| 19 giu 2024 | 24,55 | 24,55 | 24,54 | 24,54 | 24,54 | 200 |
| 18 giu 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 17 giu 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 14 giu 2024 | 24,63 | 24,63 | 24,55 | 24,55 | 24,55 | 100 |
| 13 giu 2024 | 24,47 | 24,72 | 24,47 | 24,72 | 24,72 | 100 |
| 12 giu 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 11 giu 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 10 giu 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 07 giu 2024 | 24,36 | 24,36 | 24,21 | 24,21 | 24,21 | 100 |
| 06 giu 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 05 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 04 giu 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 03 giu 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 31 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 30 mag 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 29 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 28 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 27 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 24 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 23 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 22 mag 2024 | 24,25 | 24,48 | 24,24 | 24,24 | 24,24 | 150 |
| 21 mag 2024 | 24,42 | 24,42 | 24,25 | 24,25 | 24,25 | 100 |
| 20 mag 2024 | 24,39 | 24,53 | 24,39 | 24,53 | 24,53 | 185 |
| 17 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 16 mag 2024 | 24,27 | 24,55 | 24,27 | 24,55 | 24,55 | 500 |
| 15 mag 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 14 mag 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 13 mag 2024 | 24,15 | 24,19 | 24,15 | 24,19 | 24,19 | 100 |
| 10 mag 2024 | 24,24 | 24,24 | 24,15 | 24,15 | 24,15 | 100 |
| 09 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 09 mag 2024 | 0.54 Dividendo | |||||
| 08 mag 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,00 | - |
| 07 mag 2024 | 24,59 | 24,59 | 24,54 | 24,54 | 24,00 | 300 |
| 06 mag 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,05 | - |
| 03 mag 2024 | 24,60 | 24,68 | 24,59 | 24,59 | 24,05 | 400 |
| 02 mag 2024 | 24,23 | 24,58 | 24,23 | 24,58 | 24,04 | 100 |
| 30 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,28 | - |
| 29 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,15 | - |
| 26 apr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,04 | - |
| 25 apr 2024 | 23,58 | 23,58 | 23,50 | 23,50 | 22,98 | 290 |
| 24 apr 2024 | 23,66 | 23,77 | 23,66 | 23,77 | 23,25 | 1.500 |
| 23 apr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,11 | - |
| 22 apr 2024 | 23,47 | 23,47 | 23,37 | 23,37 | 22,86 | 87 |
| 22 apr 2024 | 11:10 Frazionamento azionario | |||||
| 19 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,22 | - |
| 18 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,22 | - |
| 17 apr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 21,99 | - |
| 16 apr 2024 | 22,36 | 22,36 | 22,25 | 22,25 | 21,76 | 110 |
| 15 apr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,96 | - |
| 12 apr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 21,99 | - |
| 11 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 21,92 | - |
| 10 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 21,82 | - |
| 09 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 21,82 | - |
| 08 apr 2024 | 22,18 | 22,31 | 22,18 | 22,31 | 21,82 | 990 |
| 05 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,73 | - |
| 05 apr 2024 | 0.490909 Dividendo | |||||
| 04 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 21,67 | - |
| 03 apr 2024 | 22,52 | 22,65 | 22,45 | 22,65 | 21,67 | 368 |
| 02 apr 2024 | 22,62 | 22,62 | 22,52 | 22,52 | 21,55 | 330 |
| 28 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 21,64 | - |
| 27 mar 2024 | 22,62 | 22,78 | 22,62 | 22,78 | 21,80 | 330 |
| 26 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 21,41 | 110 |
| 25 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,24 | - |
| 22 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,24 | - |
| 21 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 21,12 | - |
| 20 mar 2024 | 21,73 | 22,00 | 21,73 | 22,00 | 21,05 | 97 |
| 19 mar 2024 | 21,71 | 21,73 | 21,71 | 21,73 | 20,79 | 220 |
| 18 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 20,72 | - |
| 15 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 20,63 | - |
| 14 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 20,58 | - |
| 13 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 20,27 | - |
| 12 mar 2024 | 21,07 | 21,18 | 21,07 | 21,18 | 20,27 | 99 |
| 11 mar 2024 | 21,07 | 21,11 | 21,07 | 21,11 | 20,20 | 473 |
| 08 mar 2024 | 21,04 | 21,15 | 21,04 | 21,15 | 20,23 | 107 |
| 07 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,13 | - |
| 06 mar 2024 | 20,96 | 21,04 | 20,96 | 21,04 | 20,13 | 110 |
| 05 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 19,99 | - |
| 04 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,02 | - |
| 01 mar 2024 | 21,04 | 21,04 | 21,02 | 21,02 | 20,11 | 1.100 |
| 29 feb 2024 | 20,89 | 20,98 | 20,89 | 20,98 | 20,08 | 110 |
| 28 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 19,99 | - |
| 27 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 19,99 | - |
| 26 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 19,99 | - |
| 23 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 20,27 | - |
| 22 feb 2024 | 21,15 | 21,38 | 21,15 | 21,38 | 20,46 | 440 |
| 21 feb 2024 | 21,31 | 21,38 | 21,15 | 21,15 | 20,23 | 330 |
| 20 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 20,44 | - |
| 19 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 20,44 | - |
| 16 feb 2024 | 21,22 | 21,36 | 21,22 | 21,36 | 20,44 | 110 |
| 15 feb 2024 | 20,85 | 21,07 | 20,85 | 21,07 | 20,16 | 110 |
| 14 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,54 | - |
| 13 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,50 | - |
| 12 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 19,73 | - |
| 09 feb 2024 | 20,53 | 20,62 | 20,53 | 20,62 | 19,73 | 495 |
| 08 feb 2024 | 20,47 | 20,55 | 20,47 | 20,55 | 19,66 | 220 |
| 07 feb 2024 | 20,36 | 20,55 | 20,36 | 20,55 | 19,66 | 110 |
| 06 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,14 | - |
| *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.