Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.921,30 +105,38 (+0,28%) Nasdaq
15.613,36 -44,46 (-0,28%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,62 -2,31 (-2,82%) Bitcoin EUR
53.337,75 -3.586,99 (-6,30%)
Deutsche Rohstoff AG (DR0.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 44,70 | 44,80 | 43,70 | 43,80 | 43,80 | 12.901 |
| 29 apr 2024 | 45,00 | 45,00 | 44,00 | 44,60 | 44,60 | 19.588 |
| 26 apr 2024 | 42,40 | 45,00 | 42,10 | 44,90 | 44,90 | 30.380 |
| 25 apr 2024 | 43,50 | 43,70 | 41,40 | 42,40 | 42,40 | 15.789 |
| 24 apr 2024 | 44,20 | 44,50 | 42,30 | 43,20 | 43,20 | 15.228 |
| 23 apr 2024 | 44,70 | 45,10 | 43,10 | 44,10 | 44,10 | 27.220 |
| 22 apr 2024 | 42,90 | 44,50 | 42,60 | 44,10 | 44,10 | 35.725 |
| 19 apr 2024 | 41,70 | 42,70 | 41,70 | 42,50 | 42,50 | 23.506 |
| 18 apr 2024 | 40,80 | 41,80 | 40,80 | 41,70 | 41,70 | 22.315 |
| 17 apr 2024 | 40,00 | 41,00 | 39,80 | 40,50 | 40,50 | 20.549 |
| 16 apr 2024 | 40,50 | 40,50 | 39,10 | 39,60 | 39,60 | 13.846 |
| 15 apr 2024 | 40,00 | 41,00 | 39,60 | 40,80 | 40,80 | 13.911 |
| 12 apr 2024 | 40,50 | 41,00 | 39,50 | 40,00 | 40,00 | 16.828 |
| 11 apr 2024 | 39,50 | 40,60 | 39,00 | 40,40 | 40,40 | 30.283 |
| 10 apr 2024 | 37,70 | 39,80 | 37,40 | 39,20 | 39,20 | 25.507 |
| 09 apr 2024 | 37,10 | 38,00 | 37,00 | 37,80 | 37,80 | 8.780 |
| 08 apr 2024 | 37,00 | 37,80 | 37,00 | 37,00 | 37,00 | 7.587 |
| 05 apr 2024 | 35,80 | 37,30 | 35,40 | 37,30 | 37,30 | 15.180 |
| 04 apr 2024 | 35,50 | 36,00 | 35,50 | 35,90 | 35,90 | 5.209 |
| 03 apr 2024 | 35,00 | 35,50 | 34,20 | 35,50 | 35,50 | 8.410 |
| 02 apr 2024 | 34,00 | 35,20 | 34,00 | 35,00 | 35,00 | 4.559 |
| 28 mar 2024 | 33,90 | 34,40 | 33,55 | 34,15 | 34,15 | 6.685 |
| 27 mar 2024 | 34,15 | 34,45 | 33,75 | 33,80 | 33,80 | 4.625 |
| 26 mar 2024 | 34,45 | 34,90 | 34,15 | 34,30 | 34,30 | 4.525 |
| 25 mar 2024 | 34,85 | 34,85 | 34,15 | 34,65 | 34,65 | 2.122 |
| 22 mar 2024 | 34,25 | 35,00 | 34,25 | 34,80 | 34,80 | 4.037 |
| 21 mar 2024 | 35,40 | 35,45 | 33,80 | 34,30 | 34,30 | 9.397 |
| 20 mar 2024 | 35,05 | 35,45 | 35,05 | 35,25 | 35,25 | 949 |
| 19 mar 2024 | 35,20 | 35,45 | 35,20 | 35,45 | 35,45 | 4.662 |
| 18 mar 2024 | 35,40 | 35,70 | 35,10 | 35,15 | 35,15 | 8.662 |
| 15 mar 2024 | 34,65 | 35,35 | 34,60 | 35,35 | 35,35 | 7.715 |
| 14 mar 2024 | 34,50 | 34,70 | 34,00 | 34,50 | 34,50 | 10.364 |
| 13 mar 2024 | 34,00 | 34,65 | 33,85 | 34,45 | 34,45 | 4.056 |
| 12 mar 2024 | 33,95 | 34,15 | 33,65 | 34,00 | 34,00 | 6.564 |
| 11 mar 2024 | 33,85 | 34,30 | 33,55 | 33,65 | 33,65 | 3.819 |
| 08 mar 2024 | 34,15 | 34,90 | 34,05 | 34,20 | 34,20 | 8.724 |
| 07 mar 2024 | 32,95 | 34,10 | 32,95 | 33,90 | 33,90 | 6.612 |
| 06 mar 2024 | 33,05 | 33,40 | 32,50 | 33,15 | 33,15 | 12.836 |
| 05 mar 2024 | 32,05 | 33,10 | 31,95 | 32,60 | 32,60 | 15.970 |
| 04 mar 2024 | 32,05 | 32,30 | 31,65 | 32,15 | 32,15 | 3.113 |
| 01 mar 2024 | 31,20 | 31,95 | 31,20 | 31,85 | 31,85 | 5.346 |
| 29 feb 2024 | 31,15 | 31,25 | 30,95 | 31,05 | 31,05 | 4.702 |
| 28 feb 2024 | 31,00 | 31,80 | 31,00 | 31,55 | 31,55 | 16.195 |
| 27 feb 2024 | 30,45 | 31,00 | 30,40 | 31,00 | 31,00 | 6.347 |
| 26 feb 2024 | 30,35 | 30,35 | 29,90 | 30,25 | 30,25 | 4.652 |
| 23 feb 2024 | 30,75 | 30,80 | 30,45 | 30,55 | 30,55 | 4.199 |
| 22 feb 2024 | 31,15 | 31,15 | 30,50 | 30,50 | 30,50 | 6.897 |
| 21 feb 2024 | 30,60 | 31,00 | 30,55 | 30,95 | 30,95 | 1.855 |
| 20 feb 2024 | 30,70 | 30,80 | 30,50 | 30,50 | 30,50 | 1.142 |
| 19 feb 2024 | 30,30 | 30,90 | 30,30 | 30,80 | 30,80 | 1.910 |
| 16 feb 2024 | 29,70 | 30,35 | 29,65 | 30,20 | 30,20 | 4.561 |
| 15 feb 2024 | 30,40 | 30,40 | 29,70 | 30,10 | 30,10 | 5.117 |
| 14 feb 2024 | 29,85 | 30,40 | 29,70 | 30,20 | 30,20 | 3.864 |
| 13 feb 2024 | 30,25 | 30,30 | 29,75 | 29,90 | 29,90 | 3.348 |
| 12 feb 2024 | 30,10 | 30,75 | 30,00 | 30,50 | 30,50 | 4.572 |
| 09 feb 2024 | 30,40 | 31,00 | 30,20 | 30,40 | 30,40 | 7.155 |
| 08 feb 2024 | 30,30 | 30,40 | 30,00 | 30,30 | 30,30 | 4.313 |
| 07 feb 2024 | 30,65 | 30,90 | 30,30 | 30,35 | 30,35 | 7.367 |
| 06 feb 2024 | 30,55 | 31,10 | 30,50 | 30,65 | 30,65 | 3.180 |
| 05 feb 2024 | 32,00 | 32,00 | 29,05 | 30,50 | 30,50 | 28.613 |
| 02 feb 2024 | 32,00 | 32,35 | 31,80 | 32,05 | 32,05 | 6.538 |
| 01 feb 2024 | 31,95 | 32,00 | 31,65 | 31,65 | 31,65 | 982 |
| 31 gen 2024 | 31,90 | 32,05 | 31,60 | 31,80 | 31,80 | 12.677 |
| 30 gen 2024 | 31,80 | 32,45 | 31,50 | 32,15 | 32,15 | 7.666 |
| 29 gen 2024 | 32,20 | 32,60 | 31,65 | 31,80 | 31,80 | 3.980 |
| 26 gen 2024 | 32,40 | 32,65 | 32,00 | 32,10 | 32,10 | 3.439 |
| 25 gen 2024 | 32,40 | 32,60 | 32,40 | 32,50 | 32,50 | 2.948 |
| 24 gen 2024 | 32,20 | 32,30 | 31,75 | 32,00 | 32,00 | 4.984 |
| 23 gen 2024 | 31,80 | 32,15 | 31,80 | 31,95 | 31,95 | 888 |
| 22 gen 2024 | 32,15 | 32,30 | 31,50 | 31,90 | 31,90 | 9.111 |
| 19 gen 2024 | 32,00 | 32,30 | 31,85 | 31,95 | 31,95 | 3.641 |
| 18 gen 2024 | 31,55 | 32,20 | 31,50 | 32,05 | 32,05 | 4.517 |
| 17 gen 2024 | 31,80 | 31,95 | 31,50 | 31,60 | 31,60 | 9.319 |
| 16 gen 2024 | 32,05 | 32,25 | 31,85 | 32,00 | 32,00 | 2.249 |
| 15 gen 2024 | 32,70 | 32,70 | 31,70 | 31,90 | 31,90 | 11.950 |
| 12 gen 2024 | 31,70 | 32,80 | 31,70 | 32,65 | 32,65 | 7.259 |
| 11 gen 2024 | 31,80 | 31,90 | 31,50 | 31,60 | 31,60 | 4.967 |
| 10 gen 2024 | 31,55 | 32,40 | 31,55 | 32,00 | 32,00 | 3.993 |
| 09 gen 2024 | 31,70 | 32,25 | 31,50 | 31,60 | 31,60 | 4.506 |
| 08 gen 2024 | 32,05 | 32,05 | 31,50 | 31,60 | 31,60 | 7.581 |
| 05 gen 2024 | 32,00 | 32,30 | 31,60 | 31,75 | 31,75 | 3.445 |
| 04 gen 2024 | 32,30 | 32,35 | 32,05 | 32,20 | 32,20 | 1.212 |
| 03 gen 2024 | 32,30 | 32,35 | 31,50 | 32,30 | 32,30 | 7.467 |
| 02 gen 2024 | 32,35 | 32,60 | 31,70 | 32,15 | 32,15 | 8.113 |
| 29 dic 2023 | 32,15 | 32,75 | 32,10 | 32,45 | 32,45 | 2.325 |
| 28 dic 2023 | 33,05 | 33,10 | 32,40 | 32,40 | 32,40 | 3.609 |
| 27 dic 2023 | 33,00 | 33,45 | 32,70 | 33,05 | 33,05 | 4.954 |
| 22 dic 2023 | 33,10 | 33,60 | 32,80 | 32,95 | 32,95 | 7.532 |
| 21 dic 2023 | 33,45 | 34,10 | 33,20 | 33,35 | 33,35 | 6.361 |
| 20 dic 2023 | 33,25 | 33,90 | 33,00 | 33,45 | 33,45 | 4.018 |
| 19 dic 2023 | 32,60 | 33,50 | 32,60 | 32,90 | 32,90 | 3.027 |
| 18 dic 2023 | 32,00 | 33,15 | 32,00 | 33,05 | 33,05 | 11.157 |
| 15 dic 2023 | 32,35 | 32,50 | 31,95 | 32,20 | 32,20 | 8.400 |
| 14 dic 2023 | 31,75 | 32,40 | 31,55 | 32,05 | 32,05 | 11.554 |
| 13 dic 2023 | 32,10 | 32,20 | 31,50 | 31,85 | 31,85 | 20.656 |
| 12 dic 2023 | 33,15 | 33,15 | 32,00 | 32,55 | 32,55 | 8.410 |
| 11 dic 2023 | 32,60 | 32,95 | 31,80 | 32,95 | 32,95 | 9.586 |
| 08 dic 2023 | 33,25 | 33,30 | 32,50 | 33,05 | 33,05 | 12.396 |
| 07 dic 2023 | 34,60 | 34,60 | 32,50 | 32,85 | 32,85 | 25.629 |
| 06 dic 2023 | 34,55 | 34,75 | 34,00 | 34,55 | 34,55 | 25.037 |
| *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.