Italia markets close in 1 hour 24 minutes

DTE Energy Company (DGY.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
103,00-1,00 (-0,96%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024103,00103,00103,00103,00103,0080
17 giu 20241.02 Dividendo
14 giu 2024104,00104,00104,00104,00102,98-
13 giu 2024104,00104,00104,00104,00102,98-
12 giu 2024105,00105,00105,00105,00103,97-
11 giu 2024104,00104,00104,00104,00102,98-
10 giu 2024104,00105,00104,00105,00103,9780
07 giu 2024104,00104,00104,00104,00102,98-
06 giu 2024105,00105,00105,00105,00103,97-
05 giu 2024107,00107,00107,00107,00105,95-
04 giu 2024106,00106,00106,00106,00104,96-
03 giu 2024107,00107,00107,00107,00105,95-
31 mag 2024104,00104,00104,00104,00102,98-
30 mag 2024101,00101,00101,00101,00100,01-
29 mag 2024103,00103,00103,00103,00101,99-
28 mag 2024104,00104,00104,00104,00102,98-
27 mag 2024104,00104,00104,00104,00102,98-
24 mag 2024103,00103,00103,00103,00101,99-
23 mag 2024106,00106,00106,00106,00104,96-
22 mag 2024107,00107,00107,00107,00105,95-
21 mag 2024107,00107,00107,00107,00105,95-
20 mag 2024107,00107,00107,00107,00105,95-
17 mag 2024107,00107,00107,00107,00105,95-
16 mag 2024106,00106,00106,00106,00104,96-
15 mag 2024106,00106,00106,00106,00104,96-
14 mag 2024106,00106,00106,00106,00104,96-
13 mag 2024107,00107,00107,00107,00105,95-
10 mag 2024107,00107,00107,00107,00105,95-
09 mag 2024106,00106,00106,00106,00104,96-
08 mag 2024105,00105,00105,00105,00103,97-
07 mag 2024104,00104,00104,00104,00102,98-
06 mag 2024104,00104,00104,00104,00102,98-
03 mag 2024104,00104,00104,00104,00102,98-
02 mag 2024104,00104,00104,00104,00102,98-
30 apr 2024103,00103,00103,00103,00101,99-
29 apr 2024102,00102,00102,00102,00101,00-
26 apr 2024103,00103,00103,00103,00101,99-
25 apr 2024103,00103,00103,00103,00101,99-
24 apr 2024102,00103,00102,00103,00101,9950
23 apr 2024103,00103,00103,00103,00101,99-
22 apr 2024101,00101,00101,00101,00100,01-
19 apr 202499,5099,5099,5099,5098,52-
18 apr 202498,5098,5098,5098,5097,53-
17 apr 202497,0097,0097,0097,0096,05-
16 apr 202499,0099,0099,0099,0098,03-
15 apr 202499,5099,5099,5099,5098,52-
12 apr 202499,0099,0099,0099,0098,03-
11 apr 202499,0099,0099,0099,0098,03-
10 apr 2024101,00101,00101,00101,00100,01-
09 apr 2024100,00100,00100,00100,0099,02-
08 apr 2024100,00100,00100,00100,0099,02-
05 apr 2024101,00101,00101,00101,00100,01-
04 apr 2024101,00101,00101,00101,00100,01-
03 apr 2024103,00103,00103,00103,00101,99-
02 apr 2024103,00103,00103,00103,00101,99-
28 mar 2024102,00102,00102,00102,00101,00-
27 mar 202498,5098,5098,5098,5097,53-
26 mar 202499,5099,5099,5099,5098,52-
25 mar 2024100,00100,00100,00100,0099,02-
22 mar 2024100,00100,00100,00100,0099,02-
21 mar 2024100,00100,00100,00100,0099,02-
20 mar 2024101,00101,00101,00101,00100,01-
19 mar 2024100,00100,00100,00100,0099,02-
18 mar 202499,5099,5099,5099,5098,52-
15 mar 2024100,00100,00100,00100,0099,02-
15 mar 20241.02 Dividendo
14 mar 2024101,00101,00101,00101,0099,00-
13 mar 2024101,00101,00101,00101,0099,00-
12 mar 2024103,00103,00103,00103,00100,96-
11 mar 2024103,00103,00103,00103,00100,9615
08 mar 2024102,00103,00102,00103,00100,9631
07 mar 2024102,00102,00102,00102,0099,98-
06 mar 2024101,00101,00101,00101,0099,00-
05 mar 2024101,00101,00101,00101,0099,00-
04 mar 202499,5099,5099,5099,5097,53-
01 mar 2024100,00100,00100,00100,0098,02-
29 feb 202499,5099,5099,5099,5097,53-
28 feb 202499,0099,0099,0099,0097,04-
27 feb 202497,5097,5097,5097,5095,57-
26 feb 202499,5099,5099,5099,5097,53-
23 feb 202498,5098,5098,5098,5096,55-
22 feb 2024100,00100,00100,00100,0098,02-
21 feb 202499,5099,5099,5099,5097,53-
20 feb 202499,5099,5099,5099,5097,53-
19 feb 202499,5099,5099,5099,5097,53-
16 feb 2024100,00100,0099,5099,5097,53110
15 feb 202498,0098,0098,0098,0096,06-
14 feb 202497,5097,5097,5097,5095,57-
13 feb 202498,5098,5098,5098,5096,55-
12 feb 202496,5096,5096,5096,5094,59-
09 feb 202496,5096,5096,5096,5094,59-
08 feb 202497,5097,5097,5097,5095,57-
07 feb 202496,5096,5096,5096,5094,59-
06 feb 202496,5096,5096,5096,5094,59-
05 feb 202497,0097,0097,0097,0095,08-
02 feb 202498,5098,5098,5098,5096,55-
01 feb 202497,5097,5097,5097,5095,57-
31 gen 202496,5097,0096,5097,0095,081.000
30 gen 202496,0096,0096,0096,0094,10-
29 gen 202495,5095,5095,5095,5093,61-
*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...