Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.685,29 -1.167,07 (-1,92%)
Daimler Truck Holding AG (DTG.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 42,11 | 42,92 | 41,88 | 42,90 | 42,90 | 1.474.039 |
| 25 apr 2024 | 42,89 | 42,89 | 41,78 | 41,95 | 41,95 | 1.316.158 |
| 24 apr 2024 | 43,37 | 43,54 | 42,79 | 42,88 | 42,88 | 1.647.752 |
| 23 apr 2024 | 43,46 | 43,49 | 43,07 | 43,45 | 43,45 | 1.099.191 |
| 22 apr 2024 | 43,55 | 43,66 | 42,85 | 43,22 | 43,22 | 1.200.433 |
| 19 apr 2024 | 43,48 | 43,77 | 42,95 | 43,55 | 43,55 | 1.440.802 |
| 18 apr 2024 | 44,38 | 44,44 | 43,79 | 44,05 | 44,05 | 1.273.144 |
| 17 apr 2024 | 44,85 | 45,04 | 43,79 | 44,11 | 44,11 | 1.527.892 |
| 16 apr 2024 | 44,61 | 44,81 | 44,04 | 44,69 | 44,69 | 1.494.340 |
| 15 apr 2024 | 45,34 | 45,98 | 45,34 | 45,61 | 45,61 | 865.323 |
| 12 apr 2024 | 46,15 | 46,26 | 44,94 | 45,09 | 45,09 | 1.414.368 |
| 11 apr 2024 | 46,00 | 46,28 | 45,62 | 45,73 | 45,73 | 1.421.594 |
| 10 apr 2024 | 45,55 | 46,13 | 44,71 | 45,88 | 45,88 | 1.331.786 |
| 09 apr 2024 | 47,01 | 47,13 | 45,14 | 45,30 | 45,30 | 2.033.407 |
| 08 apr 2024 | 46,90 | 47,24 | 46,87 | 47,19 | 47,19 | 970.942 |
| 05 apr 2024 | 45,88 | 46,61 | 45,78 | 46,61 | 46,61 | 1.251.887 |
| 04 apr 2024 | 45,63 | 46,53 | 45,59 | 46,53 | 46,53 | 1.333.040 |
| 03 apr 2024 | 46,49 | 46,55 | 45,10 | 45,66 | 45,66 | 1.553.729 |
| 02 apr 2024 | 47,40 | 47,46 | 46,51 | 46,67 | 46,67 | 1.267.921 |
| 28 mar 2024 | 46,64 | 46,96 | 46,45 | 46,96 | 46,96 | 1.064.372 |
| 27 mar 2024 | 47,18 | 47,18 | 46,41 | 46,60 | 46,60 | 976.956 |
| 26 mar 2024 | 46,96 | 47,45 | 46,79 | 47,06 | 47,06 | 700.978 |
| 25 mar 2024 | 46,40 | 46,93 | 46,20 | 46,89 | 46,89 | 704.205 |
| 22 mar 2024 | 46,64 | 46,86 | 46,30 | 46,54 | 46,54 | 901.075 |
| 21 mar 2024 | 47,32 | 47,41 | 46,41 | 46,67 | 46,67 | 1.206.949 |
| 20 mar 2024 | 47,41 | 47,58 | 46,63 | 46,91 | 46,91 | 1.430.764 |
| 19 mar 2024 | 46,88 | 47,64 | 46,61 | 47,64 | 47,64 | 1.367.456 |
| 18 mar 2024 | 46,80 | 47,27 | 46,67 | 46,86 | 46,86 | 1.017.449 |
| 15 mar 2024 | 46,00 | 47,04 | 45,92 | 46,68 | 46,68 | 3.877.355 |
| 14 mar 2024 | 45,04 | 45,95 | 45,00 | 45,80 | 45,80 | 1.612.341 |
| 13 mar 2024 | 45,01 | 45,19 | 44,57 | 44,84 | 44,84 | 1.041.018 |
| 12 mar 2024 | 44,25 | 45,04 | 44,06 | 45,01 | 45,01 | 1.329.017 |
| 11 mar 2024 | 43,27 | 43,98 | 43,10 | 43,89 | 43,89 | 652.671 |
| 08 mar 2024 | 43,30 | 43,92 | 43,11 | 43,61 | 43,61 | 1.020.232 |
| 07 mar 2024 | 43,12 | 43,83 | 42,97 | 43,21 | 43,21 | 1.459.542 |
| 06 mar 2024 | 43,36 | 43,39 | 42,66 | 42,99 | 42,99 | 2.068.963 |
| 05 mar 2024 | 42,66 | 43,27 | 42,29 | 43,15 | 43,15 | 1.640.951 |
| 04 mar 2024 | 43,81 | 44,50 | 42,69 | 42,83 | 42,83 | 2.387.460 |
| 01 mar 2024 | 41,04 | 44,72 | 40,69 | 44,62 | 44,62 | 7.773.900 |
| 29 feb 2024 | 37,48 | 38,01 | 37,45 | 37,78 | 37,78 | 2.813.675 |
| 28 feb 2024 | 37,27 | 37,59 | 37,20 | 37,46 | 37,46 | 1.007.048 |
| 27 feb 2024 | 36,91 | 37,55 | 36,77 | 37,27 | 37,27 | 1.410.341 |
| 26 feb 2024 | 36,57 | 36,95 | 36,57 | 36,91 | 36,91 | 816.644 |
| 23 feb 2024 | 36,28 | 36,75 | 36,28 | 36,67 | 36,67 | 1.002.857 |
| 22 feb 2024 | 36,49 | 37,00 | 36,09 | 36,22 | 36,22 | 1.624.608 |
| 21 feb 2024 | 35,62 | 36,29 | 35,52 | 36,22 | 36,22 | 1.451.566 |
| 20 feb 2024 | 35,01 | 35,61 | 34,96 | 35,51 | 35,51 | 683.323 |
| 19 feb 2024 | 35,40 | 35,54 | 35,06 | 35,16 | 35,16 | 672.111 |
| 16 feb 2024 | 35,35 | 35,71 | 35,33 | 35,55 | 35,55 | 1.102.357 |
| 15 feb 2024 | 34,72 | 35,54 | 34,72 | 35,21 | 35,21 | 1.216.150 |
| 14 feb 2024 | 34,35 | 34,72 | 34,31 | 34,58 | 34,58 | 588.574 |
| 13 feb 2024 | 34,60 | 34,94 | 34,37 | 34,50 | 34,50 | 888.011 |
| 12 feb 2024 | 34,48 | 34,68 | 34,48 | 34,68 | 34,68 | 655.806 |
| 09 feb 2024 | 34,23 | 34,77 | 34,16 | 34,33 | 34,33 | 957.704 |
| 08 feb 2024 | 34,18 | 34,37 | 33,98 | 34,20 | 34,20 | 725.114 |
| 07 feb 2024 | 34,13 | 34,57 | 34,03 | 34,03 | 34,03 | 1.027.099 |
| 06 feb 2024 | 33,76 | 34,11 | 33,52 | 34,06 | 34,06 | 898.308 |
| 05 feb 2024 | 33,70 | 34,00 | 33,52 | 33,59 | 33,59 | 1.145.606 |
| 02 feb 2024 | 33,59 | 33,90 | 33,59 | 33,71 | 33,71 | 821.017 |
| 01 feb 2024 | 33,05 | 33,57 | 33,02 | 33,42 | 33,42 | 956.618 |
| 31 gen 2024 | 33,03 | 33,42 | 33,02 | 33,26 | 33,26 | 1.047.607 |
| 30 gen 2024 | 33,19 | 33,26 | 32,85 | 33,04 | 33,04 | 858.768 |
| 29 gen 2024 | 33,06 | 33,59 | 33,06 | 33,08 | 33,08 | 1.445.268 |
| 26 gen 2024 | 32,62 | 33,15 | 32,47 | 33,08 | 33,08 | 1.574.867 |
| 25 gen 2024 | 32,32 | 32,78 | 32,22 | 32,78 | 32,78 | 1.746.194 |
| 24 gen 2024 | 32,00 | 32,54 | 31,85 | 32,35 | 32,35 | 1.043.354 |
| 23 gen 2024 | 31,47 | 31,83 | 31,35 | 31,56 | 31,56 | 974.025 |
| 22 gen 2024 | 31,11 | 31,47 | 31,11 | 31,30 | 31,30 | 1.145.670 |
| 19 gen 2024 | 31,43 | 31,47 | 30,82 | 30,88 | 30,88 | 1.356.347 |
| 18 gen 2024 | 31,20 | 31,44 | 31,08 | 31,27 | 31,27 | 935.879 |
| 17 gen 2024 | 31,21 | 31,27 | 31,01 | 31,26 | 31,26 | 1.171.087 |
| 16 gen 2024 | 31,76 | 31,77 | 31,40 | 31,48 | 31,48 | 943.745 |
| 15 gen 2024 | 32,34 | 32,63 | 31,82 | 31,90 | 31,90 | 1.511.617 |
| 12 gen 2024 | 32,24 | 32,44 | 32,07 | 32,30 | 32,30 | 778.381 |
| 11 gen 2024 | 33,00 | 33,30 | 32,07 | 32,12 | 32,12 | 1.280.838 |
| 10 gen 2024 | 32,72 | 33,18 | 32,72 | 32,84 | 32,84 | 887.916 |
| 09 gen 2024 | 33,24 | 33,27 | 32,53 | 32,74 | 32,74 | 1.053.755 |
| 08 gen 2024 | 32,96 | 33,27 | 32,73 | 33,16 | 33,16 | 996.856 |
| 05 gen 2024 | 33,17 | 33,47 | 33,08 | 33,25 | 33,25 | 617.783 |
| 04 gen 2024 | 33,34 | 33,44 | 33,04 | 33,32 | 33,32 | 1.013.691 |
| 03 gen 2024 | 34,08 | 34,20 | 33,36 | 33,56 | 33,56 | 1.038.113 |
| 02 gen 2024 | 34,00 | 34,44 | 33,68 | 34,22 | 34,22 | 854.603 |
| 29 dic 2023 | 34,00 | 34,18 | 33,89 | 34,02 | 34,02 | 562.430 |
| 28 dic 2023 | 33,99 | 34,05 | 33,81 | 34,01 | 34,01 | 851.389 |
| 27 dic 2023 | 34,02 | 34,22 | 33,88 | 34,04 | 34,04 | 694.032 |
| 22 dic 2023 | 33,94 | 34,14 | 33,85 | 34,00 | 34,00 | 801.449 |
| 21 dic 2023 | 34,03 | 34,09 | 33,75 | 34,00 | 34,00 | 998.515 |
| 20 dic 2023 | 34,16 | 34,41 | 34,14 | 34,23 | 34,23 | 1.072.715 |
| 19 dic 2023 | 34,12 | 34,38 | 33,95 | 34,00 | 34,00 | 1.235.553 |
| 18 dic 2023 | 33,91 | 34,36 | 33,82 | 34,18 | 34,18 | 1.188.790 |
| 15 dic 2023 | 33,83 | 34,39 | 33,76 | 34,16 | 34,16 | 4.338.973 |
| 14 dic 2023 | 33,09 | 33,75 | 33,03 | 33,74 | 33,74 | 2.863.684 |
| 13 dic 2023 | 32,61 | 32,87 | 32,46 | 32,48 | 32,48 | 965.359 |
| 12 dic 2023 | 32,50 | 32,85 | 32,49 | 32,64 | 32,64 | 1.126.979 |
| 11 dic 2023 | 32,18 | 32,43 | 32,05 | 32,43 | 32,43 | 1.464.938 |
| 08 dic 2023 | 31,93 | 32,26 | 31,84 | 32,25 | 32,25 | 1.205.684 |
| 07 dic 2023 | 31,91 | 32,23 | 31,79 | 31,97 | 31,97 | 1.109.812 |
| 06 dic 2023 | 31,46 | 32,33 | 31,31 | 32,06 | 32,06 | 2.218.456 |
| 05 dic 2023 | 30,31 | 31,43 | 30,29 | 31,34 | 31,34 | 2.554.731 |
| 04 dic 2023 | 30,17 | 30,35 | 30,10 | 30,30 | 30,30 | 1.283.346 |
| *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.