Italia markets open in 58 minutes

Lyxor 1 - DivDAX UCITS ETF (E903.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
186,58-6,04 (-3,14%)
Alla chiusura: 05:36PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 2022191,98192,36186,58186,58186,58472
21 gen 2022194,08194,08191,86192,62192,62642
20 gen 2022195,54196,54195,42196,42196,42128
19 gen 2022193,58196,16193,58195,42195,42234
18 gen 2022195,90195,90194,58195,26195,2647
17 gen 2022198,16198,16196,64196,98196,98554
14 gen 2022195,94196,98195,94196,74196,7431
13 gen 2022195,28196,90195,28196,90196,90147
12 gen 2022196,76196,76195,46195,86195,8616
11 gen 2022193,60194,86193,60194,86194,8618
10 gen 2022195,04195,04192,34192,54192,54124
07 gen 2022194,48194,48193,74194,12194,12291
06 gen 2022193,86195,44193,86194,94194,94488
05 gen 2022195,48196,60195,22196,22196,22347
04 gen 2022193,26195,06192,54195,06195,06373
03 gen 2022191,28192,56191,28191,84191,84896
30 dic 2021188,94189,30188,66189,30189,30200
29 dic 2021190,22190,22188,68188,94188,94172
28 dic 2021188,80190,48188,80190,30190,30401
27 dic 2021186,70188,58186,70188,58188,58133
23 dic 2021186,28187,52186,22187,52187,52538
22 dic 2021184,40184,90184,22184,90184,90206
21 dic 2021184,08184,54182,94184,52184,52324
20 dic 2021181,80182,66179,68181,98181,98221
17 dic 2021187,10187,10185,12185,50185,50179
16 dic 2021187,10188,34187,10187,18187,18355
15 dic 2021186,38186,38184,74184,74184,74605
14 dic 2021186,60186,60184,42184,76184,7684
13 dic 2021186,78187,36185,52185,88185,88200
10 dic 2021185,36186,46185,36185,44185,4415
09 dic 2021186,82186,82185,58185,58185,5852
08 dic 2021187,26187,26186,60186,60186,60163
07 dic 2021184,24187,78184,24187,72187,722.590
06 dic 2021180,56182,92180,30182,92182,92349
03 dic 2021182,28182,28179,64179,70179,70163
02 dic 2021181,08181,08179,84180,62180,62289
01 dic 2021180,30182,46179,80182,46182,461.724
30 nov 2021177,42178,98176,50177,68177,68431
29 nov 2021180,78182,06180,00180,00180,00715
26 nov 2021183,80183,80179,82179,82179,82532
25 nov 2021186,64188,84186,64188,76188,76331
24 nov 2021188,78188,78187,94188,24188,24397
23 nov 2021189,06190,02188,22188,78188,7899
22 nov 2021188,94190,28188,94190,18190,18492
19 nov 2021191,48191,48188,56189,66189,66465
18 nov 2021191,48191,68190,96191,26191,2687
17 nov 2021191,52191,68191,32191,68191,6885
16 nov 2021191,24192,26191,24191,84191,84359
15 nov 2021191,40191,40190,22191,34191,341.024
12 nov 2021190,74191,14190,50191,10191,1078
11 nov 2021190,06190,72190,06190,72190,72295
10 nov 2021189,12190,02189,12190,02190,021.209
09 nov 2021188,96189,26188,78188,78188,78156
08 nov 2021189,62189,62188,84189,08189,0891
05 nov 2021189,66190,02189,66189,88189,88132
04 nov 2021190,34190,82189,86189,86189,8630
03 nov 2021189,38189,82189,30189,64189,64113
02 nov 2021188,30189,56188,10189,56189,56216
01 nov 2021188,74189,12188,38188,64188,641.154
29 ott 2021186,40186,86186,10186,86186,861.301
28 ott 2021188,80188,80187,24187,74187,7416
27 ott 2021189,20189,20188,98189,02189,02-
26 ott 2021188,80189,56187,90189,30189,30366
25 ott 2021186,18187,46186,18187,26187,2675
22 ott 2021186,68187,18186,50186,50186,50259
21 ott 2021184,42186,12184,42185,76185,7633
20 ott 2021186,40186,40185,18186,12186,12170
19 ott 2021184,04186,02184,04186,02186,0265
18 ott 2021187,26187,26184,68184,90184,90220
15 ott 2021186,64187,04185,40187,04187,04599
14 ott 2021185,06185,68185,06185,68185,68107
13 ott 2021182,86184,02182,86183,90183,9068
12 ott 2021182,12183,52182,12183,52183,524
11 ott 2021183,68184,36183,68184,36184,3628
08 ott 2021185,16185,16184,16184,40184,40720
07 ott 2021184,60185,22184,16185,08185,08131
06 ott 2021184,12184,20180,98182,08182,081.893
05 ott 2021185,20186,10184,44186,10186,10404
04 ott 2021185,40185,80184,68184,68184,681.118
01 ott 2021183,02185,96183,02185,22185,221.099
30 set 2021188,74188,74185,94185,94185,9415
29 set 2021187,00188,22187,00188,02188,02464
28 set 2021188,58188,58186,00186,00186,0015
27 set 2021188,18189,02188,18188,76188,76522
24 set 2021186,82187,40186,82187,00187,006
23 set 2021188,46188,46187,46187,96187,96344
22 set 2021185,30187,00185,30187,00187,0082
21 set 2021183,20184,94183,20184,48184,48202
20 set 2021184,12184,12181,12181,58181,58552
17 set 2021190,16190,16186,76186,76186,76142
16 set 2021189,12189,52189,12189,26189,26-
15 set 2021189,98189,98188,30188,30188,30475
14 set 2021188,78189,80188,78189,26189,26110
13 set 2021187,92188,86187,92188,48188,48103
10 set 2021186,98187,00186,42186,42186,42210
09 set 2021185,32187,48185,32186,80186,8076
08 set 2021187,80188,30186,98186,98186,9822
07 set 2021190,68190,68189,08189,20189,20445
06 set 2021189,88189,88189,26189,88189,88119
03 set 2021190,48190,48188,40188,58188,58139
*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...