Italia markets open in 6 hours 58 minutes

Lyxor 1 TecDAX (DR) UCITS ETF I (E908.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,99-0,23 (-0,95%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202424,1724,1723,9623,9923,993.695
30 apr 202424,5024,5024,2224,2224,222.495
29 apr 202424,6124,6124,4724,4924,4981
26 apr 202424,4424,5824,4324,5824,5817
25 apr 202424,2424,2624,1124,1624,163.490
24 apr 202424,5624,5624,3424,4124,4111.908
23 apr 202424,1424,3224,0524,3224,3223.451
22 apr 202423,7423,8123,7023,8023,805.710
19 apr 202423,5023,5923,4823,5823,582.904
18 apr 202423,9223,9223,6123,7523,751.503
17 apr 202424,2524,2524,0124,0824,085.198
16 apr 202424,3624,3824,2624,3524,352.823
15 apr 202424,6524,8824,5824,7124,714.320
12 apr 202425,0825,0824,6324,6324,63956
11 apr 202424,9924,9924,7224,8224,82616
10 apr 202425,2225,2424,8925,0525,051.235
09 apr 202425,0725,1525,0625,0825,08620
08 apr 202424,9325,1124,9325,1125,114.614
05 apr 202424,9124,9424,8524,9424,941.336
04 apr 202425,1825,2425,0925,2425,242.131
03 apr 202424,9925,1824,9925,1825,182.102
02 apr 202425,4725,7225,1225,1725,1714.290
28 mar 202425,5825,5825,4925,5725,573.722
27 mar 202425,4725,6225,4725,5725,576.242
26 mar 202425,2925,4925,2425,4925,498.672
25 mar 202425,3425,3425,2325,3125,3110.678
22 mar 202425,2425,3125,2425,3125,311.267
21 mar 202425,2425,2725,1725,2725,27828
20 mar 202425,1325,1324,8924,9424,94821
19 mar 202424,9925,1024,9425,1025,106.015
18 mar 202425,2525,2524,9725,0325,036.331
15 mar 202425,2625,3325,0625,0625,064.906
14 mar 202425,5325,5325,2825,3225,322.442
13 mar 202425,6425,6425,4425,4525,452.496
12 mar 202425,5325,6725,4325,6325,634.197
11 mar 202425,4325,4325,2625,3925,394.070
08 mar 202425,7425,7425,6125,6125,6111.631
07 mar 202425,4125,8125,4125,8025,805.966
06 mar 202425,3625,4925,3325,4925,491.828
05 mar 202425,3525,4525,3425,3425,346.120
04 mar 202425,5125,5125,3725,4625,464.900
01 mar 202425,3225,3925,0625,3925,396.220
29 feb 202425,0025,1624,9525,0825,0825.146
28 feb 202425,3325,3325,0125,0925,09361
27 feb 202425,1725,3425,1025,3425,347.648
26 feb 202425,1025,1625,1025,1625,161.065
23 feb 202425,1525,1725,1325,1425,144.412
22 feb 202425,1825,2725,0725,2125,2146.199
21 feb 202424,8524,8524,6524,7524,75822
20 feb 202424,9624,9624,8424,8424,844.423
19 feb 202425,1125,1124,9925,0525,052.566
16 feb 202425,2225,2625,1425,2125,211.082
15 feb 202425,2425,2425,0825,0925,095.151
14 feb 202424,9225,0324,9225,0325,032.044
13 feb 202425,2025,2024,9124,9424,941.768
12 feb 202425,3525,4025,3025,3725,372.399
09 feb 202425,3425,3425,2425,2525,257.500
08 feb 202425,0925,2925,0925,1725,177.488
07 feb 202425,0825,0824,9724,9924,994.691
06 feb 202424,8225,1324,7225,1325,133.209
05 feb 202424,6324,8024,5824,8024,801.371
02 feb 202425,0025,0024,6224,6224,621.866
01 feb 202424,8624,8624,7624,7824,783.708
31 gen 202424,7524,8324,6924,7524,754.100
30 gen 202424,8924,8924,6924,8424,843.535
29 gen 202424,7124,7224,5824,7224,72229
26 gen 202424,7824,8524,6924,8524,854.943
25 gen 202424,6624,7024,5224,6724,671.912
24 gen 202424,5724,7724,5724,7424,741.026
23 gen 202424,5424,5424,3624,3624,3654
22 gen 202424,3824,4524,3624,4524,456.345
19 gen 202424,3524,3524,1324,1724,172.130
18 gen 202424,0324,1823,9224,1824,183.459
17 gen 202423,9123,9123,7723,8623,863.411
16 gen 202423,8424,1423,8424,1424,14408
15 gen 202424,2324,2324,0724,1424,142.066
12 gen 202424,1724,2524,1624,2524,252.317
11 gen 202424,2924,2923,9823,9823,98521
10 gen 202424,2324,2524,1324,1524,158.586
09 gen 202424,2524,2624,1024,2624,26-
08 gen 202423,9524,2423,8224,2424,242.385
05 gen 202423,7523,9223,6523,9223,924.359
04 gen 202424,0024,0023,6323,8923,892.067
03 gen 202424,4924,4924,0524,1424,144.252
02 gen 202424,9124,9224,5924,6224,624.062
29 dic 202324,7224,7324,5924,5924,593.066
28 dic 202324,7924,7924,6624,6824,681.527
27 dic 202324,6524,7524,6524,7524,754.792
22 dic 202324,5924,6124,4324,5824,586.244
21 dic 202324,5724,6124,4724,6124,615.694
20 dic 202324,7324,7324,6324,7024,702.671
19 dic 202324,6024,6824,5924,6824,686.072
18 dic 202324,5524,6424,4424,4924,493.426
15 dic 202324,7524,7824,5824,6624,666.615
14 dic 202324,8024,8024,5524,5924,597.936
13 dic 202324,3624,3724,1524,3224,329.335
12 dic 202324,3724,3724,2224,3624,362.124
11 dic 202323,9624,2423,9624,1324,1318.020
08 dic 202323,9124,0723,9124,0424,044.544
07 dic 202323,8323,8623,7623,8623,863.850
*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...