Italia markets close in 5 hours 40 minutes
FTSE MIB
34.229,30 +289,55 (+0,85%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
60.020,79 +561,32 (+0,94%)
Lyxor 1 MDAX (DR) UCITS ETF I (E907.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:04AM CEST. Mercato aperto.
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 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | 14 |
| 25 apr 2024 | 132,24 | 132,24 | 130,76 | 131,06 | 131,06 | 14 |
| 24 apr 2024 | 134,76 | 134,76 | 132,86 | 132,98 | 132,98 | 530 |
| 23 apr 2024 | 134,28 | 134,78 | 134,06 | 134,50 | 134,50 | 17 |
| 22 apr 2024 | 132,64 | 133,44 | 132,64 | 133,44 | 133,44 | 209 |
| 19 apr 2024 | 130,98 | 131,58 | 130,38 | 131,58 | 131,58 | 408 |
| 18 apr 2024 | 131,08 | 132,30 | 130,86 | 132,30 | 132,30 | 2.494 |
| 17 apr 2024 | 131,16 | 131,58 | 130,82 | 130,82 | 130,82 | 1.099 |
| 16 apr 2024 | 131,36 | 131,36 | 130,92 | 130,92 | 130,92 | 2.052 |
| 15 apr 2024 | 133,96 | 134,96 | 132,96 | 133,30 | 133,30 | 608 |
| 12 apr 2024 | 135,74 | 135,74 | 133,82 | 133,94 | 133,94 | 965 |
| 11 apr 2024 | 135,36 | 135,36 | 134,14 | 134,36 | 134,36 | 1.928 |
| 10 apr 2024 | 136,52 | 137,10 | 135,58 | 135,58 | 135,58 | 284 |
| 09 apr 2024 | 136,14 | 136,56 | 135,92 | 135,92 | 135,92 | 1.849 |
| 08 apr 2024 | 135,38 | 136,48 | 135,34 | 136,48 | 136,48 | 508 |
| 05 apr 2024 | 135,06 | 135,28 | 135,00 | 135,10 | 135,10 | 1.148 |
| 04 apr 2024 | 136,50 | 136,76 | 136,50 | 136,76 | 136,76 | 248 |
| 03 apr 2024 | 135,16 | 136,44 | 134,42 | 136,44 | 136,44 | 1.749 |
| 02 apr 2024 | 137,24 | 137,70 | 135,08 | 135,32 | 135,32 | 1.803 |
| 28 mar 2024 | 137,48 | 137,48 | 136,50 | 136,84 | 136,84 | 3.434 |
| 27 mar 2024 | 135,98 | 137,12 | 135,92 | 137,12 | 137,12 | 137 |
| 26 mar 2024 | 135,16 | 135,88 | 134,80 | 135,88 | 135,88 | 793 |
| 25 mar 2024 | 135,16 | 135,16 | 134,52 | 135,02 | 135,02 | 908 |
| 22 mar 2024 | 133,94 | 135,24 | 133,94 | 135,14 | 135,14 | 931 |
| 21 mar 2024 | 134,68 | 134,68 | 133,54 | 134,30 | 134,30 | 502 |
| 20 mar 2024 | 132,78 | 133,22 | 132,64 | 133,20 | 133,20 | 169 |
| 19 mar 2024 | 132,78 | 133,34 | 131,94 | 133,34 | 133,34 | 142 |
| 18 mar 2024 | 132,36 | 133,36 | 132,36 | 132,88 | 132,88 | 110 |
| 15 mar 2024 | 133,52 | 133,64 | 132,60 | 132,60 | 132,60 | 864 |
| 14 mar 2024 | 134,34 | 134,56 | 133,34 | 133,50 | 133,50 | 2.564 |
| 13 mar 2024 | 134,42 | 134,42 | 133,74 | 133,98 | 133,98 | 1 |
| 12 mar 2024 | 133,26 | 134,22 | 133,26 | 134,10 | 134,10 | 615 |
| 11 mar 2024 | 131,94 | 132,94 | 131,94 | 132,78 | 132,78 | 1.133 |
| 08 mar 2024 | 133,24 | 133,24 | 132,68 | 132,68 | 132,68 | 2.754 |
| 07 mar 2024 | 132,76 | 134,24 | 132,76 | 133,74 | 133,74 | 711 |
| 06 mar 2024 | 133,16 | 133,70 | 132,98 | 133,56 | 133,56 | 653 |
| 05 mar 2024 | 132,10 | 133,50 | 132,00 | 133,50 | 133,50 | 3.137 |
| 04 mar 2024 | 133,74 | 133,74 | 132,44 | 132,76 | 132,76 | 1.105 |
| 01 mar 2024 | 133,26 | 133,68 | 132,40 | 133,68 | 133,68 | 2.447 |
| 29 feb 2024 | 131,96 | 132,52 | 131,82 | 132,02 | 132,02 | 935 |
| 28 feb 2024 | 132,04 | 132,04 | 130,98 | 131,72 | 131,72 | 834 |
| 27 feb 2024 | 131,50 | 132,00 | 131,50 | 131,86 | 131,86 | 11 |
| 26 feb 2024 | 131,84 | 131,88 | 131,06 | 131,16 | 131,16 | 442 |
| 23 feb 2024 | 132,68 | 132,68 | 131,42 | 132,22 | 132,22 | 51 |
| 22 feb 2024 | 132,34 | 132,86 | 131,20 | 132,62 | 132,62 | 802 |
| 21 feb 2024 | 130,90 | 130,90 | 130,22 | 130,38 | 130,38 | 99 |
| 20 feb 2024 | 131,70 | 131,70 | 130,66 | 130,66 | 130,66 | 659 |
| 19 feb 2024 | 131,96 | 132,08 | 131,34 | 132,08 | 132,08 | 931 |
| 16 feb 2024 | 132,94 | 133,06 | 132,50 | 132,90 | 132,90 | 910 |
| 15 feb 2024 | 133,34 | 133,46 | 132,14 | 132,28 | 132,28 | 866 |
| 14 feb 2024 | 132,20 | 132,58 | 132,20 | 132,46 | 132,46 | 94 |
| 13 feb 2024 | 133,04 | 133,04 | 131,14 | 131,74 | 131,74 | 379 |
| 12 feb 2024 | 132,26 | 133,44 | 132,26 | 133,44 | 133,44 | 1.305 |
| 09 feb 2024 | 132,36 | 132,52 | 131,56 | 131,60 | 131,60 | 489 |
| 08 feb 2024 | 132,42 | 132,54 | 132,06 | 132,16 | 132,16 | 82 |
| 07 feb 2024 | 133,56 | 133,56 | 131,86 | 132,12 | 132,12 | 3.980 |
| 06 feb 2024 | 131,50 | 133,18 | 131,38 | 132,82 | 132,82 | 3.475 |
| 05 feb 2024 | 132,54 | 132,70 | 131,50 | 131,70 | 131,70 | 290 |
| 02 feb 2024 | 133,96 | 134,42 | 132,50 | 132,50 | 132,50 | 274 |
| 01 feb 2024 | 132,26 | 133,60 | 132,26 | 132,56 | 132,56 | 1.982 |
| 31 gen 2024 | 133,14 | 133,46 | 132,78 | 133,34 | 133,34 | 697 |
| 30 gen 2024 | 134,52 | 134,52 | 133,18 | 133,46 | 133,46 | 686 |
| 29 gen 2024 | 132,78 | 133,78 | 132,56 | 133,78 | 133,78 | 725 |
| 26 gen 2024 | 132,84 | 134,28 | 132,84 | 134,04 | 134,04 | 1.436 |
| 25 gen 2024 | 133,00 | 133,02 | 132,46 | 133,02 | 133,02 | 38 |
| 24 gen 2024 | 133,64 | 133,72 | 133,24 | 133,54 | 133,54 | 2.224 |
| 23 gen 2024 | 132,68 | 132,72 | 132,02 | 132,14 | 132,14 | 83 |
| 22 gen 2024 | 131,06 | 131,78 | 131,06 | 131,72 | 131,72 | 1.384 |
| 19 gen 2024 | 131,48 | 131,48 | 129,64 | 129,80 | 129,80 | 140 |
| 18 gen 2024 | 129,70 | 130,64 | 129,28 | 130,62 | 130,62 | 87 |
| 17 gen 2024 | 129,76 | 129,76 | 129,10 | 129,32 | 129,32 | 87 |
| 16 gen 2024 | 131,86 | 131,96 | 131,08 | 131,68 | 131,68 | 496 |
| 15 gen 2024 | 134,90 | 134,90 | 133,58 | 133,58 | 133,58 | 1.269 |
| 12 gen 2024 | 134,98 | 135,48 | 134,82 | 135,02 | 135,02 | 330 |
| 11 gen 2024 | 135,86 | 136,32 | 134,20 | 134,20 | 134,20 | 409 |
| 10 gen 2024 | 134,94 | 135,40 | 134,94 | 135,36 | 135,36 | 901 |
| 09 gen 2024 | 135,86 | 135,86 | 135,16 | 135,48 | 135,48 | 238 |
| 08 gen 2024 | 133,88 | 135,68 | 133,62 | 135,68 | 135,68 | 401 |
| 05 gen 2024 | 133,46 | 134,16 | 132,42 | 133,94 | 133,94 | 275 |
| 04 gen 2024 | 134,74 | 134,74 | 133,34 | 134,20 | 134,20 | 2 |
| 03 gen 2024 | 137,58 | 137,58 | 134,58 | 134,98 | 134,98 | 661 |
| 02 gen 2024 | 140,16 | 140,16 | 138,22 | 138,22 | 138,22 | 924 |
| 29 dic 2023 | 139,34 | 139,36 | 138,70 | 138,70 | 138,70 | 505 |
| 28 dic 2023 | 139,66 | 139,66 | 138,10 | 139,18 | 139,18 | 862 |
| 27 dic 2023 | 138,80 | 139,96 | 138,80 | 139,46 | 139,46 | 105 |
| 22 dic 2023 | 139,10 | 139,10 | 138,00 | 138,70 | 138,70 | 2.053 |
| 21 dic 2023 | 138,60 | 139,74 | 138,60 | 139,74 | 139,74 | 616 |
| 20 dic 2023 | 139,54 | 140,00 | 138,14 | 140,00 | 140,00 | 43 |
| 19 dic 2023 | 138,02 | 138,66 | 138,02 | 138,66 | 138,66 | 107 |
| 18 dic 2023 | 137,48 | 138,00 | 137,30 | 137,62 | 137,62 | 774 |
| 15 dic 2023 | 139,46 | 139,46 | 138,40 | 138,42 | 138,42 | 543 |
| 14 dic 2023 | 139,14 | 139,16 | 138,70 | 138,86 | 138,86 | 986 |
| 13 dic 2023 | 135,60 | 136,02 | 134,88 | 135,10 | 135,10 | 2.123 |
| 12 dic 2023 | 136,36 | 136,62 | 135,20 | 135,66 | 135,66 | 994 |
| 11 dic 2023 | 136,10 | 136,10 | 135,12 | 136,04 | 136,04 | 757 |
| 08 dic 2023 | 135,34 | 136,60 | 135,34 | 135,92 | 135,92 | 2.005 |
| 07 dic 2023 | 135,56 | 135,56 | 134,80 | 135,32 | 135,32 | 206 |
| 06 dic 2023 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
| 05 dic 2023 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
| 04 dic 2023 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
| *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.