Italia markets close in 2 hours 45 minutes
FTSE MIB
33.864,92 -16,58 (-0,05%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,21 -0,52 (-0,63%) Bitcoin EUR
61.223,55 +2.993,81 (+5,14%)
Lyxor 1 DivDAX (DR) UCITS ETF I (E903.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:12PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 187,16 | 186,18 | 185,82 | 186,14 | 186,14 | 191 |
| 18 apr 2024 | 187,16 | 187,54 | 186,72 | 187,54 | 187,54 | 1 |
| 17 apr 2024 | 186,44 | 187,62 | 186,12 | 186,40 | 186,40 | 401 |
| 16 apr 2024 | 187,64 | 187,64 | 186,12 | 186,12 | 186,12 | 264 |
| 15 apr 2024 | 190,84 | 191,90 | 190,04 | 190,04 | 190,04 | 546 |
| 12 apr 2024 | 191,74 | 191,74 | 189,64 | 189,64 | 189,64 | 53 |
| 11 apr 2024 | 192,08 | 192,08 | 189,36 | 190,10 | 190,10 | 236 |
| 10 apr 2024 | 192,94 | 193,48 | 191,12 | 192,28 | 192,28 | 389 |
| 09 apr 2024 | 193,14 | 193,14 | 191,78 | 191,78 | 191,78 | 148 |
| 08 apr 2024 | 193,18 | 193,80 | 193,02 | 193,68 | 193,68 | 342 |
| 05 apr 2024 | 193,52 | 193,52 | 192,04 | 192,40 | 192,40 | 269 |
| 04 apr 2024 | 195,48 | 196,26 | 194,96 | 195,92 | 195,92 | 142 |
| 03 apr 2024 | 192,16 | 195,02 | 192,16 | 195,02 | 195,02 | 137 |
| 02 apr 2024 | 196,60 | 196,60 | 193,40 | 193,90 | 193,90 | 649 |
| 28 mar 2024 | 195,08 | 195,08 | 194,52 | 194,90 | 194,90 | 198 |
| 27 mar 2024 | 193,50 | 194,70 | 193,48 | 194,66 | 194,66 | 635 |
| 26 mar 2024 | 192,20 | 193,32 | 192,20 | 193,32 | 193,32 | 20 |
| 25 mar 2024 | 190,86 | 191,84 | 190,86 | 191,84 | 191,84 | 284 |
| 22 mar 2024 | 189,92 | 190,60 | 189,92 | 190,60 | 190,60 | 53 |
| 21 mar 2024 | 190,78 | 191,30 | 189,82 | 190,16 | 190,16 | 115 |
| 20 mar 2024 | 188,94 | 189,28 | 188,84 | 189,28 | 189,28 | 384 |
| 19 mar 2024 | 187,02 | 189,40 | 187,02 | 189,40 | 189,40 | 119 |
| 18 mar 2024 | 187,20 | 187,74 | 186,40 | 187,10 | 187,10 | 249 |
| 15 mar 2024 | 187,06 | 187,96 | 186,84 | 187,34 | 187,34 | 823 |
| 14 mar 2024 | 187,28 | 187,74 | 186,00 | 186,54 | 186,54 | 786 |
| 13 mar 2024 | 188,16 | 188,16 | 187,34 | 187,34 | 187,34 | 146 |
| 12 mar 2024 | 185,78 | 187,76 | 185,78 | 187,76 | 187,76 | 578 |
| 11 mar 2024 | 184,60 | 185,76 | 184,12 | 185,76 | 185,76 | 220 |
| 08 mar 2024 | 184,90 | 185,10 | 184,86 | 184,88 | 184,88 | 129 |
| 07 mar 2024 | 183,36 | 185,10 | 183,16 | 185,10 | 185,10 | 101 |
| 06 mar 2024 | 184,48 | 184,80 | 184,34 | 184,48 | 184,48 | 392 |
| 05 mar 2024 | 185,22 | 185,80 | 185,14 | 185,80 | 185,80 | 30 |
| 04 mar 2024 | 186,48 | 186,48 | 185,80 | 186,06 | 186,06 | 300 |
| 01 mar 2024 | 187,20 | 187,84 | 185,96 | 187,30 | 187,30 | 876 |
| 29 feb 2024 | 185,42 | 185,70 | 185,20 | 185,52 | 185,52 | 232 |
| 28 feb 2024 | 184,78 | 184,78 | 184,28 | 184,72 | 184,72 | 378 |
| 27 feb 2024 | 183,10 | 184,34 | 183,10 | 184,24 | 184,24 | 240 |
| 26 feb 2024 | 183,84 | 183,84 | 182,70 | 183,06 | 183,06 | 114 |
| 23 feb 2024 | 184,24 | 184,24 | 183,14 | 183,72 | 183,72 | 542 |
| 22 feb 2024 | 183,78 | 184,28 | 183,70 | 183,70 | 183,70 | 767 |
| 21 feb 2024 | 180,64 | 181,52 | 180,64 | 181,50 | 181,50 | 144 |
| 20 feb 2024 | 179,68 | 180,16 | 179,68 | 180,14 | 180,14 | 84 |
| 19 feb 2024 | 180,40 | 180,40 | 179,66 | 180,18 | 180,18 | 568 |
| 16 feb 2024 | 180,34 | 181,12 | 179,88 | 180,24 | 180,24 | 637 |
| 15 feb 2024 | 178,62 | 179,34 | 178,26 | 179,34 | 179,34 | 1.524 |
| 14 feb 2024 | 177,28 | 178,02 | 177,28 | 177,58 | 177,58 | 159 |
| 13 feb 2024 | 178,28 | 179,08 | 177,22 | 177,52 | 177,52 | 319 |
| 12 feb 2024 | 176,82 | 178,34 | 176,82 | 178,34 | 178,34 | 1.763 |
| 09 feb 2024 | 177,20 | 177,20 | 176,40 | 176,44 | 176,44 | 529 |
| 08 feb 2024 | 177,76 | 177,76 | 177,02 | 177,18 | 177,18 | 65 |
| 07 feb 2024 | 178,72 | 178,72 | 177,02 | 177,02 | 177,02 | 54 |
| 06 feb 2024 | 178,20 | 179,26 | 177,56 | 179,20 | 179,20 | 427 |
| 05 feb 2024 | 179,34 | 179,34 | 178,00 | 178,24 | 178,24 | 310 |
| 02 feb 2024 | 179,40 | 179,88 | 179,06 | 179,06 | 179,06 | 128 |
| 01 feb 2024 | 178,88 | 179,06 | 178,10 | 178,44 | 178,44 | 529 |
| 31 gen 2024 | 178,84 | 179,30 | 178,38 | 178,80 | 178,80 | 40 |
| 30 gen 2024 | 179,42 | 179,42 | 178,32 | 178,56 | 178,56 | 1 |
| 29 gen 2024 | 179,18 | 179,18 | 178,12 | 179,00 | 179,00 | 129 |
| 26 gen 2024 | 178,38 | 179,68 | 178,22 | 179,54 | 179,54 | 305 |
| 25 gen 2024 | 178,30 | 178,62 | 177,46 | 178,62 | 178,62 | - |
| 24 gen 2024 | 177,50 | 178,82 | 177,50 | 178,76 | 178,76 | 348 |
| 23 gen 2024 | 177,50 | 177,50 | 176,94 | 176,94 | 176,94 | 3 |
| 22 gen 2024 | 176,36 | 176,88 | 176,00 | 176,70 | 176,70 | 252 |
| 19 gen 2024 | 176,72 | 176,72 | 175,16 | 175,28 | 175,28 | 240 |
| 18 gen 2024 | 175,00 | 176,10 | 175,00 | 175,90 | 175,90 | 165 |
| 17 gen 2024 | 175,16 | 175,58 | 175,16 | 175,54 | 175,54 | 33 |
| 16 gen 2024 | 176,78 | 177,18 | 176,42 | 177,18 | 177,18 | 491 |
| 15 gen 2024 | 178,94 | 178,94 | 177,68 | 177,82 | 177,82 | 934 |
| 12 gen 2024 | 178,56 | 178,58 | 177,86 | 178,46 | 178,46 | 140 |
| 11 gen 2024 | 181,02 | 181,12 | 177,68 | 177,76 | 177,76 | 308 |
| 10 gen 2024 | 180,76 | 180,76 | 180,12 | 180,12 | 180,12 | 77 |
| 09 gen 2024 | 180,98 | 181,18 | 180,54 | 180,80 | 180,80 | 158 |
| 08 gen 2024 | 180,84 | 181,38 | 180,08 | 181,38 | 181,38 | 85 |
| 05 gen 2024 | 180,00 | 180,84 | 179,24 | 180,74 | 180,74 | 341 |
| 04 gen 2024 | 179,80 | 180,88 | 179,80 | 180,88 | 180,88 | 6 |
| 03 gen 2024 | 181,92 | 181,92 | 178,80 | 179,14 | 179,14 | 129 |
| 02 gen 2024 | 181,44 | 182,10 | 179,78 | 181,34 | 181,34 | 772 |
| 29 dic 2023 | 179,82 | 180,04 | 179,52 | 179,80 | 179,80 | 436 |
| 28 dic 2023 | 180,46 | 180,46 | 179,12 | 179,30 | 179,30 | 245 |
| 27 dic 2023 | 179,32 | 180,16 | 179,14 | 180,08 | 180,08 | 853 |
| 22 dic 2023 | 179,84 | 179,96 | 179,76 | 179,92 | 179,92 | 158 |
| 21 dic 2023 | 178,88 | 179,24 | 178,40 | 179,24 | 179,24 | 33 |
| 20 dic 2023 | 180,06 | 180,56 | 179,54 | 179,98 | 179,98 | 50 |
| 19 dic 2023 | 178,98 | 179,78 | 178,98 | 179,78 | 179,78 | 69 |
| 18 dic 2023 | 180,04 | 180,04 | 179,18 | 179,18 | 179,18 | 3 |
| 15 dic 2023 | 181,18 | 182,64 | 180,34 | 180,40 | 180,40 | 493 |
| 14 dic 2023 | 181,10 | 181,82 | 179,86 | 179,86 | 179,86 | 471 |
| 13 dic 2023 | 178,70 | 179,46 | 178,70 | 178,84 | 178,84 | 472 |
| 12 dic 2023 | 179,34 | 179,34 | 178,52 | 178,58 | 178,58 | 445 |
| 11 dic 2023 | 178,42 | 178,94 | 177,52 | 178,90 | 178,90 | 124 |
| 08 dic 2023 | 176,60 | 178,40 | 176,60 | 178,18 | 178,18 | 337 |
| 07 dic 2023 | 176,08 | 176,74 | 176,08 | 176,74 | 176,74 | 255 |
| 06 dic 2023 | 172,26 | 172,26 | 172,26 | 172,26 | 172,26 | - |
| 05 dic 2023 | 172,26 | 172,26 | 172,26 | 172,26 | 172,26 | - |
| 04 dic 2023 | 172,26 | 172,26 | 172,26 | 172,26 | 172,26 | - |
| 01 dic 2023 | 171,24 | 172,26 | 171,04 | 172,26 | 172,26 | 870 |
| 30 nov 2023 | 170,16 | 170,34 | 170,16 | 170,28 | 170,28 | - |
| 29 nov 2023 | 168,28 | 169,92 | 168,28 | 169,92 | 169,92 | 309 |
| 28 nov 2023 | 167,78 | 168,02 | 167,26 | 168,02 | 168,02 | 558 |
| 27 nov 2023 | 169,50 | 169,50 | 168,34 | 168,34 | 168,34 | 129 |
| *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.