Italia markets open in 3 hours 56 minutes

Lyxor 1 DivDAX (DR) UCITS ETF (E903.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
154,86-5,68 (-3,54%)
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2022161,30161,30154,86154,86154,86492
04 lug 2022162,46162,46160,54160,54160,54115
01 lug 2022158,56160,98158,56160,98160,981.258
30 giu 2022159,76159,84158,22159,84159,8477
29 giu 2022165,02165,02163,10163,36163,3668
28 giu 2022167,00167,50166,10166,44166,443.114
27 giu 2022164,98165,94164,98164,98164,98176
24 giu 2022163,10164,70162,62164,16164,16141
23 giu 2022165,72165,72162,54162,54162,542.046
22 giu 2022166,36166,96164,64166,40166,40863
21 giu 2022169,66170,00168,54168,54168,54326
20 giu 2022168,20168,30167,26168,30168,3088
17 giu 2022166,18167,50166,18166,62166,62118
16 giu 2022171,28171,28165,38165,38165,381.616
15 giu 2022171,74172,82171,10171,54171,54869
14 giu 2022171,42171,42168,78169,26169,26133
13 giu 2022172,42172,42169,80170,28170,28244
10 giu 2022178,08178,08173,52173,52173,52167
09 giu 2022180,94181,08179,20179,20179,206
08 giu 2022183,64183,64181,06181,72181,72717
07 giu 2022182,92183,38182,40183,30183,30920
06 giu 2022183,72185,22183,32184,42184,4230
03 giu 2022183,70183,70182,38182,38182,3849
02 giu 2022183,20183,20182,58182,58182,58251
01 giu 2022183,78183,78181,52181,52181,52776
31 mag 2022182,34182,34181,58181,70181,7012
30 mag 2022183,46183,46182,54182,86182,8670
27 mag 2022180,58181,74180,34181,74181,7436
26 mag 2022178,34180,20178,14180,20180,2089
25 mag 2022177,18178,06176,58177,50177,5012
24 mag 2022176,60177,30175,52175,52175,5212
23 mag 2022178,50178,88177,18178,88178,88902
20 mag 2022176,66178,40176,18176,18176,18234
19 mag 2022174,60175,48173,90175,46175,46108
18 mag 2022178,70178,78177,14177,14177,1412
17 mag 2022179,30179,30178,02178,68178,6810
16 mag 2022178,00178,00175,28175,86175,86895
13 mag 2022174,80176,52174,80176,52176,52310
12 mag 2022170,80173,00170,80173,00173,00-
11 mag 2022170,78174,28170,74174,28174,28921
10 mag 2022170,54172,76170,10170,84170,84405
09 mag 2022172,62172,62168,04168,04168,04267
06 mag 2022172,92172,92171,00171,00171,00480
05 mag 2022178,68178,68173,30173,36173,36116
04 mag 2022175,38176,84175,38175,40175,401.330
03 mag 2022173,40175,32173,40174,66174,6678
02 mag 2022176,00176,00173,40173,40173,401.658
29 apr 2022176,44176,54175,88175,98175,9870
28 apr 2022175,64176,86175,64175,76175,76456
27 apr 2022172,98174,14171,94173,98173,981.198
26 apr 2022177,62177,70173,78173,78173,78900
25 apr 2022175,68177,26175,68175,94175,94252
22 apr 2022180,30180,30177,80177,80177,8011
21 apr 2022180,48182,72180,48181,80181,80798
20 apr 2022178,00179,74178,00179,74179,74213
19 apr 2022178,02178,18176,74177,94177,94535
14 apr 2022177,16177,90177,04177,80177,80321
13 apr 2022176,84177,32176,30177,32177,32388
12 apr 2022175,00178,08175,00177,68177,68598
11 apr 2022177,24178,62177,24178,52178,52110
08 apr 2022177,68179,26177,68178,46178,46148
07 apr 2022176,92177,84175,60175,60175,60745
06 apr 2022178,82179,12175,58176,32176,32309
05 apr 2022180,46180,54179,24179,28179,28518
04 apr 2022181,66181,66179,44180,70180,70173
01 apr 2022180,22181,04178,36179,92179,923.163
31 mar 2022182,84182,84179,28179,28179,28147
30 mar 2022183,18183,18180,62180,62180,62184
29 mar 2022181,52185,14181,52184,60184,60374
28 mar 2022179,98182,68179,58179,58179,58292
25 mar 2022178,84178,84177,52177,78177,78301
24 mar 2022178,92179,16177,92177,92177,9243
23 mar 2022181,34181,34178,40178,40178,40751
22 mar 2022179,70181,76179,70181,48181,48321
21 mar 2022180,14181,16179,20179,20179,20811
18 mar 2022180,90180,90178,74180,68180,68210
17 mar 2022182,42182,68179,76181,14181,14259
16 mar 2022180,26181,84180,06181,84181,84767
15 mar 2022175,34177,62173,38177,34177,341.495
14 mar 2022178,48179,30176,70176,92176,92826
11 mar 2022172,12176,56172,12173,20173,201.520
10 mar 2022174,60174,60169,88170,78170,78628
09 mar 2022166,52176,12166,52176,12176,121.173
08 mar 2022159,12165,00158,88161,44161,44788
07 mar 2022157,06163,30155,52159,96159,962.290
04 mar 2022170,76170,76164,48164,48164,48617
03 mar 2022177,18177,18172,58172,58172,581.706
02 mar 2022175,24178,32174,54177,62177,624.445
01 mar 2022182,86182,86175,68175,68175,682.675
28 feb 2022180,72182,94179,78182,88182,88765
25 feb 2022181,08185,12178,88185,12185,121.757
24 feb 2022180,90181,98176,80178,50178,50768
23 feb 2022189,42189,94187,30187,30187,30490
22 feb 2022183,96188,62182,30187,54187,54847
21 feb 2022195,34195,34187,54188,28188,28767
18 feb 2022195,92195,92191,88192,40192,40165
17 feb 2022197,40197,40194,32194,76194,76661
16 feb 2022197,80197,80196,24196,58196,5894
15 feb 2022193,92197,32193,92197,32197,32451
14 feb 2022192,86194,14190,82193,70193,70839
*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...