Italia markets close in 3 hours 48 minutes

Lyxor 1 DAX 50 ESG (DR) UCITS ETF I (E909.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
37,710,00 (0,00%)
In data: 02:45PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202437,7037,7137,6937,7137,71518
18 giu 202437,8437,8437,8437,8437,84-
17 giu 202437,8437,8437,8437,8437,8413
14 giu 202437,9637,9637,9637,9637,96-
13 giu 202438,8038,8038,8038,8038,80-
12 giu 202439,3739,3739,3739,3739,37-
11 giu 202439,1839,1839,1839,1839,18-
10 giu 202439,4039,4039,4039,4039,40-
07 giu 202439,5639,5639,5639,5639,561
06 giu 202439,7639,7639,7639,7639,76520
05 giu 202439,4739,4739,4739,4739,47-
04 giu 202439,4739,4739,4739,4739,47129
03 giu 202440,0140,0140,0140,0140,01-
31 mag 202440,0340,0340,0140,0140,01520
30 mag 202440,0440,0440,0440,0440,04-
29 mag 202440,2640,2940,2640,2940,29139
28 mag 202440,5340,5340,5340,5340,53-
27 mag 202440,5340,5340,5340,5340,53-
24 mag 202440,4940,4940,4940,4940,49-
23 mag 202440,4940,4940,4940,4940,49-
22 mag 202440,4940,4940,4940,4940,49-
21 mag 202440,4940,4940,4940,4940,49-
17 mag 202440,4940,4940,4940,4940,49-
16 mag 202440,4940,4940,4940,4940,49-
15 mag 202440,4940,4940,4940,4940,49-
14 mag 202440,2240,2240,2240,2240,22-
13 mag 202440,1340,1340,1340,1340,13-
10 mag 202440,0840,0840,0840,0840,08-
08 mag 202439,4639,4639,4639,4639,46-
07 mag 202439,4639,4639,4639,4639,46-
06 mag 202438,8738,8738,8738,8738,87-
03 mag 202438,4438,4438,4438,4438,44-
02 mag 202438,3838,3838,3838,3838,38-
30 apr 202438,7638,7638,7638,7638,76-
29 apr 202438,7638,7638,7638,7638,76-
26 apr 202438,7638,7638,7638,7638,76-
25 apr 202438,4438,4438,4438,4438,44-
24 apr 202438,4438,4438,4438,4438,44-
23 apr 202438,4338,4338,4238,4238,422.814
22 apr 202437,8537,8537,8537,8537,85-
19 apr 202437,8437,8437,8437,8437,84-
18 apr 202437,8437,8437,8437,8437,84-
17 apr 202437,7837,7837,7837,7837,78-
16 apr 202437,7537,7537,7537,7537,75-
15 apr 202438,3538,3538,3538,3538,35-
12 apr 202438,1338,1338,1338,1338,13-
11 apr 202438,3838,3838,3838,3838,38132
10 apr 202438,7839,0338,7839,0039,00156
09 apr 202438,9738,9738,9738,9738,97-
08 apr 202439,3339,3339,3339,3339,33-
05 apr 202438,7338,7338,7338,7338,73-
04 apr 202439,5839,5839,5839,5839,58-
03 apr 202439,2839,2839,2839,2839,28-
02 apr 202439,0739,0739,0739,0739,07-
28 mar 202439,3139,3139,3139,3139,31-
27 mar 202439,4739,4739,4739,4739,47-
26 mar 202439,2239,2239,2239,2239,22-
25 mar 202438,5338,5338,5338,5338,5310
22 mar 202438,6138,6138,6138,6138,61-
21 mar 202438,5838,7938,5838,7138,71495
20 mar 202438,0938,0938,0938,0938,09-
19 mar 202438,0338,0338,0338,0338,03-
18 mar 202437,6937,6937,6937,6937,6939
15 mar 202437,8137,8137,8137,8137,81-
14 mar 202437,8837,8837,8837,8837,88-
13 mar 202437,9137,9137,9137,9137,91-
12 mar 202437,9137,9137,9137,9137,91-
11 mar 202437,2437,3137,2437,3137,3162
08 mar 202437,5337,5337,5337,5337,532.686
07 mar 202437,5337,5337,5337,5337,53-
06 mar 202437,3537,3537,3537,3537,35-
05 mar 202437,3537,3537,3537,3537,35-
04 mar 202437,3837,3837,3837,3837,38-
01 mar 202437,5137,5137,5137,5137,512.500
29 feb 202437,0637,0637,0637,0637,061
28 feb 202436,8236,8236,8236,8236,821
27 feb 202436,8536,8536,8536,8536,85-
26 feb 202436,6336,6336,6336,6336,63-
23 feb 202436,5636,5636,5636,5636,56-
22 feb 202436,4936,4936,4936,4936,49-
21 feb 202435,9335,9335,9335,9335,931.000
20 feb 202435,7935,7935,7935,7935,79-
19 feb 202435,7935,7935,7935,7935,79200
16 feb 202435,7935,7935,7935,7935,79362
15 feb 202435,5535,5535,5535,5535,55-
14 feb 202435,4035,4035,4035,4035,40-
13 feb 202435,3435,3435,3435,3435,34-
12 feb 202435,3435,3435,3435,3435,34-
09 feb 202435,0135,0135,0135,0135,01-
08 feb 202435,0035,0034,9634,9634,965.658
07 feb 202434,9234,9234,9234,9234,92-
06 feb 202435,0035,0035,0035,0035,00120
05 feb 202434,8134,8134,8134,8134,81-
02 feb 202434,8134,8134,8134,8134,81-
01 feb 202434,6034,6034,6034,6034,60-
31 gen 202434,7334,7334,7334,7334,73-
30 gen 202434,8434,8434,8434,8434,84-
29 gen 202434,6834,6834,6834,6834,682.822
26 gen 202434,9034,9034,9034,9034,902.842
25 gen 202434,7634,7634,7634,7634,76-
*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...