Italia markets open in 5 hours 26 minutes

Delticom AG (DEX.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5000-0,0200 (-0,79%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,50002,50002,50002,50002,5000-
29 apr 20242,52002,52002,52002,52002,5200-
26 apr 20242,38002,38002,38002,38002,3800-
25 apr 20242,42002,42002,42002,42002,4200-
24 apr 20242,36002,36002,36002,36002,3600-
23 apr 20242,54002,54002,50002,50002,500016.500
22 apr 20242,76002,76002,76002,76002,7600-
19 apr 20242,14002,14002,14002,14002,1400-
18 apr 20242,12002,12002,12002,12002,1200-
17 apr 20242,02002,02002,02002,02002,0200-
16 apr 20241,96001,96001,96001,96001,9600-
15 apr 20241,98001,98001,98001,98001,9800-
12 apr 20241,87001,87001,87001,87001,8700-
11 apr 20241,92001,92001,92001,92001,9200-
10 apr 20242,04002,04002,04002,04002,0400-
09 apr 20242,10002,10002,10002,10002,1000-
08 apr 20242,18002,18002,18002,18002,1800-
05 apr 20242,14002,14002,14002,14002,1400-
04 apr 20242,16002,16002,16002,16002,1600-
03 apr 20242,16002,16002,16002,16002,1600-
02 apr 20242,12002,12002,12002,12002,1200-
28 mar 20242,12002,12002,12002,12002,1200-
27 mar 20242,23002,23002,23002,23002,2300-
26 mar 20242,23002,23002,23002,23002,2300-
25 mar 20242,20002,20002,20002,20002,2000-
22 mar 20242,16002,16002,16002,16002,1600-
21 mar 20242,16002,16002,16002,16002,1600-
20 mar 20242,16002,16002,16002,16002,1600-
19 mar 20242,16002,16002,16002,16002,1600-
18 mar 20242,21002,21002,21002,21002,2100-
15 mar 20242,26002,26002,26002,26002,2600-
14 mar 20242,26002,26002,26002,26002,2600-
13 mar 20242,28002,28002,28002,28002,2800-
12 mar 20242,26002,26002,26002,26002,2600-
11 mar 20242,22002,22002,22002,22002,2200-
08 mar 20242,26002,26002,26002,26002,2600-
07 mar 20242,26002,26002,26002,26002,2600-
06 mar 20242,26002,26002,26002,26002,2600-
05 mar 20242,26002,26002,26002,26002,2600-
04 mar 20242,26002,26002,26002,26002,2600-
01 mar 20242,41002,41002,41002,41002,4100-
29 feb 20242,26002,26002,26002,26002,2600-
28 feb 20242,26002,26002,26002,26002,2600-
27 feb 20242,26002,26002,26002,26002,2600-
26 feb 20242,26002,26002,26002,26002,2600-
23 feb 20242,31002,31002,31002,31002,3100-
22 feb 20242,30002,30002,30002,30002,3000-
21 feb 20242,26002,26002,26002,26002,2600-
20 feb 20242,29002,29002,29002,29002,2900-
19 feb 20242,31002,31002,31002,31002,3100-
16 feb 20242,26002,26002,26002,26002,2600-
15 feb 20242,32002,32002,32002,32002,3200-
14 feb 20242,26002,26002,26002,26002,2600-
13 feb 20242,22002,22002,22002,22002,2200-
12 feb 20242,18002,18002,18002,18002,1800-
09 feb 20242,23002,23002,23002,23002,2300-
08 feb 20242,35002,35002,35002,35002,3500-
07 feb 20242,35002,35002,35002,35002,3500-
06 feb 20242,34002,34002,34002,34002,3400-
05 feb 20242,45002,45002,45002,45002,4500-
02 feb 20242,26002,26002,26002,26002,2600-
01 feb 20242,34002,34002,34002,34002,3400-
31 gen 20242,25002,25002,25002,25002,2500-
30 gen 20242,25002,25002,25002,25002,2500-
29 gen 20242,36002,36002,36002,36002,3600-
26 gen 20241,92501,92501,92501,92501,9250-
25 gen 20241,92001,92001,92001,92001,9200-
24 gen 20241,92001,92001,92001,92001,9200-
23 gen 20242,02002,02002,02002,02002,0200-
22 gen 20241,93001,93001,93001,93001,9300-
19 gen 20241,91501,91501,91501,91501,9150-
18 gen 20242,12002,12002,12002,12002,12001.500
17 gen 20241,91501,91501,91501,91501,9150-
16 gen 20241,95501,95501,95501,95501,9550-
15 gen 20241,95501,95501,95501,95501,9550-
12 gen 20241,95501,95501,95501,95501,9550-
11 gen 20241,95501,95501,95501,95501,9550-
10 gen 20241,95501,95501,95501,95501,9550-
09 gen 20241,91501,91501,91501,91501,9150-
08 gen 20241,91501,91501,91501,91501,9150-
05 gen 20242,01002,01002,01002,01002,0100-
04 gen 20241,97501,97501,97501,97501,9750-
03 gen 20242,05002,05002,05002,05002,0500-
02 gen 20242,09002,09002,05002,05002,0500100
29 dic 20232,00002,00002,00002,00002,0000-
28 dic 20231,96501,96501,96501,96501,9650-
27 dic 20232,00002,00002,00002,00002,0000-
22 dic 20232,11002,11002,11002,11002,1100-
21 dic 20232,11002,11002,11002,11002,1100-
20 dic 20232,11002,11002,11002,11002,1100-
19 dic 20232,11002,11002,11002,11002,1100-
18 dic 20232,06002,06002,06002,06002,0600-
15 dic 20232,15002,15002,15002,15002,1500-
14 dic 20232,15002,15002,15002,15002,1500-
13 dic 20231,90502,20001,90502,20002,20002.000
12 dic 20232,10002,10002,10002,10002,1000-
11 dic 20232,19002,19002,19002,19002,1900-
08 dic 20232,19002,19002,19002,19002,19005
07 dic 20232,22002,22002,22002,22002,2200-
06 dic 20232,19002,19002,19002,19002,1900-
*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...