Italia markets open in 3 hours 56 minutes
Dow Jones
30.967,82 -129,44 (-0,42%) Nasdaq
11.322,24 +194,39 (+1,75%) Nikkei 225
26.089,86 -333,61 (-1,26%) EUR/USD
1,0269 -0,0001 (-0,01%) BTC-EUR
19.337,49 -451,10 (-2,28%) CMC Crypto 200
429,97 -10,05 (-2,29%)
Lyxor 1 DivDAX (DR) UCITS ETF (E903.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2022 | 161,30 | 161,30 | 154,86 | 154,86 | 154,86 | 492 |
| 04 lug 2022 | 162,46 | 162,46 | 160,54 | 160,54 | 160,54 | 115 |
| 01 lug 2022 | 158,56 | 160,98 | 158,56 | 160,98 | 160,98 | 1.258 |
| 30 giu 2022 | 159,76 | 159,84 | 158,22 | 159,84 | 159,84 | 77 |
| 29 giu 2022 | 165,02 | 165,02 | 163,10 | 163,36 | 163,36 | 68 |
| 28 giu 2022 | 167,00 | 167,50 | 166,10 | 166,44 | 166,44 | 3.114 |
| 27 giu 2022 | 164,98 | 165,94 | 164,98 | 164,98 | 164,98 | 176 |
| 24 giu 2022 | 163,10 | 164,70 | 162,62 | 164,16 | 164,16 | 141 |
| 23 giu 2022 | 165,72 | 165,72 | 162,54 | 162,54 | 162,54 | 2.046 |
| 22 giu 2022 | 166,36 | 166,96 | 164,64 | 166,40 | 166,40 | 863 |
| 21 giu 2022 | 169,66 | 170,00 | 168,54 | 168,54 | 168,54 | 326 |
| 20 giu 2022 | 168,20 | 168,30 | 167,26 | 168,30 | 168,30 | 88 |
| 17 giu 2022 | 166,18 | 167,50 | 166,18 | 166,62 | 166,62 | 118 |
| 16 giu 2022 | 171,28 | 171,28 | 165,38 | 165,38 | 165,38 | 1.616 |
| 15 giu 2022 | 171,74 | 172,82 | 171,10 | 171,54 | 171,54 | 869 |
| 14 giu 2022 | 171,42 | 171,42 | 168,78 | 169,26 | 169,26 | 133 |
| 13 giu 2022 | 172,42 | 172,42 | 169,80 | 170,28 | 170,28 | 244 |
| 10 giu 2022 | 178,08 | 178,08 | 173,52 | 173,52 | 173,52 | 167 |
| 09 giu 2022 | 180,94 | 181,08 | 179,20 | 179,20 | 179,20 | 6 |
| 08 giu 2022 | 183,64 | 183,64 | 181,06 | 181,72 | 181,72 | 717 |
| 07 giu 2022 | 182,92 | 183,38 | 182,40 | 183,30 | 183,30 | 920 |
| 06 giu 2022 | 183,72 | 185,22 | 183,32 | 184,42 | 184,42 | 30 |
| 03 giu 2022 | 183,70 | 183,70 | 182,38 | 182,38 | 182,38 | 49 |
| 02 giu 2022 | 183,20 | 183,20 | 182,58 | 182,58 | 182,58 | 251 |
| 01 giu 2022 | 183,78 | 183,78 | 181,52 | 181,52 | 181,52 | 776 |
| 31 mag 2022 | 182,34 | 182,34 | 181,58 | 181,70 | 181,70 | 12 |
| 30 mag 2022 | 183,46 | 183,46 | 182,54 | 182,86 | 182,86 | 70 |
| 27 mag 2022 | 180,58 | 181,74 | 180,34 | 181,74 | 181,74 | 36 |
| 26 mag 2022 | 178,34 | 180,20 | 178,14 | 180,20 | 180,20 | 89 |
| 25 mag 2022 | 177,18 | 178,06 | 176,58 | 177,50 | 177,50 | 12 |
| 24 mag 2022 | 176,60 | 177,30 | 175,52 | 175,52 | 175,52 | 12 |
| 23 mag 2022 | 178,50 | 178,88 | 177,18 | 178,88 | 178,88 | 902 |
| 20 mag 2022 | 176,66 | 178,40 | 176,18 | 176,18 | 176,18 | 234 |
| 19 mag 2022 | 174,60 | 175,48 | 173,90 | 175,46 | 175,46 | 108 |
| 18 mag 2022 | 178,70 | 178,78 | 177,14 | 177,14 | 177,14 | 12 |
| 17 mag 2022 | 179,30 | 179,30 | 178,02 | 178,68 | 178,68 | 10 |
| 16 mag 2022 | 178,00 | 178,00 | 175,28 | 175,86 | 175,86 | 895 |
| 13 mag 2022 | 174,80 | 176,52 | 174,80 | 176,52 | 176,52 | 310 |
| 12 mag 2022 | 170,80 | 173,00 | 170,80 | 173,00 | 173,00 | - |
| 11 mag 2022 | 170,78 | 174,28 | 170,74 | 174,28 | 174,28 | 921 |
| 10 mag 2022 | 170,54 | 172,76 | 170,10 | 170,84 | 170,84 | 405 |
| 09 mag 2022 | 172,62 | 172,62 | 168,04 | 168,04 | 168,04 | 267 |
| 06 mag 2022 | 172,92 | 172,92 | 171,00 | 171,00 | 171,00 | 480 |
| 05 mag 2022 | 178,68 | 178,68 | 173,30 | 173,36 | 173,36 | 116 |
| 04 mag 2022 | 175,38 | 176,84 | 175,38 | 175,40 | 175,40 | 1.330 |
| 03 mag 2022 | 173,40 | 175,32 | 173,40 | 174,66 | 174,66 | 78 |
| 02 mag 2022 | 176,00 | 176,00 | 173,40 | 173,40 | 173,40 | 1.658 |
| 29 apr 2022 | 176,44 | 176,54 | 175,88 | 175,98 | 175,98 | 70 |
| 28 apr 2022 | 175,64 | 176,86 | 175,64 | 175,76 | 175,76 | 456 |
| 27 apr 2022 | 172,98 | 174,14 | 171,94 | 173,98 | 173,98 | 1.198 |
| 26 apr 2022 | 177,62 | 177,70 | 173,78 | 173,78 | 173,78 | 900 |
| 25 apr 2022 | 175,68 | 177,26 | 175,68 | 175,94 | 175,94 | 252 |
| 22 apr 2022 | 180,30 | 180,30 | 177,80 | 177,80 | 177,80 | 11 |
| 21 apr 2022 | 180,48 | 182,72 | 180,48 | 181,80 | 181,80 | 798 |
| 20 apr 2022 | 178,00 | 179,74 | 178,00 | 179,74 | 179,74 | 213 |
| 19 apr 2022 | 178,02 | 178,18 | 176,74 | 177,94 | 177,94 | 535 |
| 14 apr 2022 | 177,16 | 177,90 | 177,04 | 177,80 | 177,80 | 321 |
| 13 apr 2022 | 176,84 | 177,32 | 176,30 | 177,32 | 177,32 | 388 |
| 12 apr 2022 | 175,00 | 178,08 | 175,00 | 177,68 | 177,68 | 598 |
| 11 apr 2022 | 177,24 | 178,62 | 177,24 | 178,52 | 178,52 | 110 |
| 08 apr 2022 | 177,68 | 179,26 | 177,68 | 178,46 | 178,46 | 148 |
| 07 apr 2022 | 176,92 | 177,84 | 175,60 | 175,60 | 175,60 | 745 |
| 06 apr 2022 | 178,82 | 179,12 | 175,58 | 176,32 | 176,32 | 309 |
| 05 apr 2022 | 180,46 | 180,54 | 179,24 | 179,28 | 179,28 | 518 |
| 04 apr 2022 | 181,66 | 181,66 | 179,44 | 180,70 | 180,70 | 173 |
| 01 apr 2022 | 180,22 | 181,04 | 178,36 | 179,92 | 179,92 | 3.163 |
| 31 mar 2022 | 182,84 | 182,84 | 179,28 | 179,28 | 179,28 | 147 |
| 30 mar 2022 | 183,18 | 183,18 | 180,62 | 180,62 | 180,62 | 184 |
| 29 mar 2022 | 181,52 | 185,14 | 181,52 | 184,60 | 184,60 | 374 |
| 28 mar 2022 | 179,98 | 182,68 | 179,58 | 179,58 | 179,58 | 292 |
| 25 mar 2022 | 178,84 | 178,84 | 177,52 | 177,78 | 177,78 | 301 |
| 24 mar 2022 | 178,92 | 179,16 | 177,92 | 177,92 | 177,92 | 43 |
| 23 mar 2022 | 181,34 | 181,34 | 178,40 | 178,40 | 178,40 | 751 |
| 22 mar 2022 | 179,70 | 181,76 | 179,70 | 181,48 | 181,48 | 321 |
| 21 mar 2022 | 180,14 | 181,16 | 179,20 | 179,20 | 179,20 | 811 |
| 18 mar 2022 | 180,90 | 180,90 | 178,74 | 180,68 | 180,68 | 210 |
| 17 mar 2022 | 182,42 | 182,68 | 179,76 | 181,14 | 181,14 | 259 |
| 16 mar 2022 | 180,26 | 181,84 | 180,06 | 181,84 | 181,84 | 767 |
| 15 mar 2022 | 175,34 | 177,62 | 173,38 | 177,34 | 177,34 | 1.495 |
| 14 mar 2022 | 178,48 | 179,30 | 176,70 | 176,92 | 176,92 | 826 |
| 11 mar 2022 | 172,12 | 176,56 | 172,12 | 173,20 | 173,20 | 1.520 |
| 10 mar 2022 | 174,60 | 174,60 | 169,88 | 170,78 | 170,78 | 628 |
| 09 mar 2022 | 166,52 | 176,12 | 166,52 | 176,12 | 176,12 | 1.173 |
| 08 mar 2022 | 159,12 | 165,00 | 158,88 | 161,44 | 161,44 | 788 |
| 07 mar 2022 | 157,06 | 163,30 | 155,52 | 159,96 | 159,96 | 2.290 |
| 04 mar 2022 | 170,76 | 170,76 | 164,48 | 164,48 | 164,48 | 617 |
| 03 mar 2022 | 177,18 | 177,18 | 172,58 | 172,58 | 172,58 | 1.706 |
| 02 mar 2022 | 175,24 | 178,32 | 174,54 | 177,62 | 177,62 | 4.445 |
| 01 mar 2022 | 182,86 | 182,86 | 175,68 | 175,68 | 175,68 | 2.675 |
| 28 feb 2022 | 180,72 | 182,94 | 179,78 | 182,88 | 182,88 | 765 |
| 25 feb 2022 | 181,08 | 185,12 | 178,88 | 185,12 | 185,12 | 1.757 |
| 24 feb 2022 | 180,90 | 181,98 | 176,80 | 178,50 | 178,50 | 768 |
| 23 feb 2022 | 189,42 | 189,94 | 187,30 | 187,30 | 187,30 | 490 |
| 22 feb 2022 | 183,96 | 188,62 | 182,30 | 187,54 | 187,54 | 847 |
| 21 feb 2022 | 195,34 | 195,34 | 187,54 | 188,28 | 188,28 | 767 |
| 18 feb 2022 | 195,92 | 195,92 | 191,88 | 192,40 | 192,40 | 165 |
| 17 feb 2022 | 197,40 | 197,40 | 194,32 | 194,76 | 194,76 | 661 |
| 16 feb 2022 | 197,80 | 197,80 | 196,24 | 196,58 | 196,58 | 94 |
| 15 feb 2022 | 193,92 | 197,32 | 193,92 | 197,32 | 197,32 | 451 |
| 14 feb 2022 | 192,86 | 194,14 | 190,82 | 193,70 | 193,70 | 839 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
