Italia markets closed

Deka STOXX Europe Strong Growth 20 UCITS ETF (EL4C.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,26+0,06 (+0,13%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202447,0347,3046,8547,2647,264.805
01 lug 202447,8547,8547,1547,2047,2015.355
28 giu 202447,9047,9047,4947,5247,526.159
27 giu 202447,9348,1047,7047,7647,767.682
26 giu 202448,4048,5247,9248,0348,032.436
25 giu 202447,4948,1847,4948,1848,182.740
24 giu 202447,8348,1547,7448,0148,019.621
21 giu 202448,1648,1647,8547,8547,8518.940
20 giu 202447,9548,4447,9548,4448,447.238
19 giu 202448,3048,3347,8147,8847,883.504
18 giu 202448,3648,3848,2048,3348,333.111
17 giu 202448,3748,5448,0148,1948,199.703
14 giu 202448,8148,8148,0748,1548,159.728
13 giu 202449,1349,1348,5848,5948,595.881
12 giu 202448,6549,5348,5449,3149,3110.471
11 giu 202448,9049,0848,5448,6748,677.952
10 giu 202448,5848,6948,4648,6848,683.946
10 giu 20240.14 Dividendo
07 giu 202449,0149,0448,5748,8948,7511.677
06 giu 202449,0449,3148,8548,9748,824.619
05 giu 202447,8348,7647,8348,7648,626.606
04 giu 202447,5047,7847,2847,5647,4216.908
03 giu 202448,1948,1947,4747,6547,527.734
31 mag 202447,6047,8647,5247,6747,5311.440
30 mag 202447,4747,9747,4747,7447,601.327
29 mag 202448,0648,0647,5347,6047,467.238
28 mag 202448,6948,6948,0648,1648,026.023
27 mag 202448,3848,6148,3848,5848,445.357
24 mag 202448,4248,5848,2648,5448,4111.555
23 mag 202448,9449,0148,6748,7848,658.547
22 mag 202448,4248,6148,3848,5748,437.509
21 mag 202448,7048,8048,4648,4648,324.232
20 mag 202448,5848,9448,5848,9048,754.266
17 mag 202449,0149,0148,6148,6148,4710.147
16 mag 202449,4049,4049,1349,1749,0313.069
15 mag 202448,9449,3048,7049,3049,1610.319
14 mag 202448,5648,7848,4448,6948,564.367
13 mag 202448,8148,8148,4648,5648,435.029
10 mag 202448,5448,8448,4548,8248,6811.917
09 mag 202448,2248,5048,2048,5048,367.893
08 mag 202448,2548,3748,1148,2048,068.411
07 mag 202448,0948,2647,7948,2648,124.696
06 mag 202447,5247,9047,4447,9047,764.553
03 mag 202447,0547,6347,0447,5547,4110.675
02 mag 202447,3047,3046,7246,7246,588.219
30 apr 202447,7947,7947,0847,0846,954.018
29 apr 202448,2248,3147,8847,8847,757.643
26 apr 202447,8548,2847,7748,1748,0416.404
25 apr 202448,3548,3547,2747,2847,144.649
24 apr 202449,4049,5848,9049,0448,9023.397
23 apr 202448,6349,2448,6249,2449,106.420
22 apr 202448,5348,5348,1048,1748,033.246
19 apr 202448,4748,4748,1748,2648,127.372
18 apr 202448,9748,9948,5048,7448,6015.264
17 apr 202449,4349,6849,2049,2049,063.845
16 apr 202449,4949,6949,3649,6949,559.460
15 apr 202450,1450,5049,9950,1850,048.474
12 apr 202450,8950,9049,6449,8449,7010.258
11 apr 202450,0450,5449,8850,3450,206.960
10 apr 202450,5050,5049,4050,1450,0011.629
09 apr 202450,4950,6350,1750,1750,035.064
08 apr 202450,3350,7550,3350,6350,496.544
05 apr 202450,1150,5250,0550,4750,337.657
04 apr 202450,8350,9050,7050,8650,716.989
03 apr 202450,5150,9250,5150,8950,742.214
02 apr 202452,0252,0250,7750,9650,819.988
28 mar 202451,4651,6451,4451,5951,449.527
27 mar 202451,6951,6951,3151,4251,275.824
26 mar 202451,3151,7351,1951,6351,486.488
25 mar 202451,3851,5051,0751,3751,2212.970
22 mar 202451,8651,8651,3551,3551,2017.840
21 mar 202452,0452,2551,9152,2552,107.502
20 mar 202450,9951,4850,9951,2051,0520.569
19 mar 202451,1051,2350,9551,2351,0810.854
18 mar 202451,6051,6051,2351,2951,144.895
15 mar 202451,8051,9351,4351,4351,285.418
14 mar 202452,2952,2951,8151,9051,7510.405
13 mar 202452,5052,5052,0452,1652,016.161
12 mar 202451,9552,5651,6852,4852,3313.176
11 mar 202451,6151,7851,3951,5851,434.377
11 mar 20240.03 Dividendo
08 mar 202453,0053,0052,3652,3652,1810.663
07 mar 202451,8453,0051,5853,0052,8216.228
06 mar 202451,3351,9551,3351,9551,773.689
05 mar 202451,8251,9351,2851,4151,239.725
04 mar 202452,0852,2152,0152,1952,0113.529
01 mar 202451,8652,0851,4352,0351,858.902
29 feb 202451,5451,6551,3851,4551,275.862
28 feb 202451,9451,9451,6351,7951,614.233
27 feb 202452,0752,2051,9052,1551,975.496
26 feb 202452,0552,2752,0552,0751,896.095
23 feb 202452,4152,4151,9552,0751,898.500
22 feb 202452,2752,6052,2052,2252,0410.556
21 feb 202451,1251,2250,9551,0950,915.509
20 feb 202451,3951,4451,0051,2051,0210.549
19 feb 202451,2451,5651,2051,5151,337.072
16 feb 202451,5751,8051,3151,5651,388.502
15 feb 202450,9651,3450,9651,1450,965.667
14 feb 202450,0950,4450,0950,2950,1210.167
13 feb 202450,8350,8349,3349,9249,756.642
*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...