Italia markets closed

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,04-0,16 (-0,35%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202448,1348,1347,8747,8747,87211
26 giu 202448,4048,4048,4048,4048,40-
25 giu 202447,5847,8547,5847,8547,85-
24 giu 202447,7848,2147,7848,2148,21170
21 giu 202448,2248,2248,2248,2248,22-
20 giu 202448,1348,1348,1348,1348,13-
19 giu 202448,2148,2148,2148,2148,21-
18 giu 202448,3248,3248,3248,3248,32-
17 giu 202448,4648,4648,3848,3848,3850
14 giu 202448,6948,6948,6948,6948,69-
13 giu 202449,0949,0949,0349,0349,03-
12 giu 202448,6748,6748,6748,6748,67-
11 giu 202449,0149,0149,0149,0149,01-
10 giu 202448,5348,5348,5348,5348,53-
07 giu 202449,0249,0248,8548,9048,9015.281
06 giu 202449,0849,0849,0849,0849,08-
05 giu 202447,8347,9247,8347,9247,92-
04 giu 202447,3847,3847,3847,3847,38-
03 giu 202447,9447,9447,6947,6947,69-
31 mag 202447,5747,5747,5747,5747,57-
30 mag 202447,4047,4047,4047,4047,40-
29 mag 202447,5147,5147,5147,5147,51-
28 mag 202448,5848,5848,5848,5848,58-
27 mag 202448,5348,5348,5348,5348,53-
24 mag 202448,2248,2248,2248,2248,22-
23 mag 202448,7848,7848,7848,7848,78-
22 mag 202448,3348,3348,3348,3348,33-
21 mag 202448,8548,8548,5348,5348,5314
20 mag 202448,6348,6348,6348,6348,63-
17 mag 202449,2249,2249,2249,2249,22-
16 mag 202449,4049,4049,2249,2249,2223
15 mag 202448,8349,1048,8349,1049,10362
14 mag 202448,5848,5848,5848,5848,58-
13 mag 202448,7648,7648,5348,5348,5346
10 mag 202448,4048,8348,4048,8348,8310
09 mag 202448,2848,2848,2848,2848,28-
08 mag 202448,2248,2248,2248,2248,22-
07 mag 202448,0548,1348,0048,0048,00100
06 mag 202447,4747,4747,4747,4747,47-
03 mag 202447,0747,6047,0747,6047,6054
02 mag 202447,0547,0547,0447,0447,0450
30 apr 202447,6047,6047,6047,6047,60-
29 apr 202448,2848,2848,2248,2248,22-
26 apr 202447,8547,8847,8547,8847,88-
25 apr 202448,0248,2446,9746,9746,9760
24 apr 202449,4049,4049,4049,4049,40-
23 apr 202448,6248,6848,6248,6548,6550
22 apr 202448,4748,4748,2448,2448,2425
19 apr 202448,2248,2248,1548,1548,15-
18 apr 202448,9748,9748,9748,9748,97-
17 apr 202449,4049,4049,4049,4049,40-
16 apr 202449,4349,4349,3749,3749,375
15 apr 202450,0350,1950,0350,1950,1945
12 apr 202450,8150,8150,4850,4850,48-
11 apr 202450,1450,1450,0550,1350,13100
10 apr 202450,4850,4850,4650,4650,46134
09 apr 202450,5450,5450,5450,5450,54149
08 apr 202450,4750,6950,4750,6950,69-
05 apr 202450,1350,1350,0050,0050,00100
04 apr 202450,8550,8550,8550,8550,85-
03 apr 202450,7750,7750,7050,7050,7073
02 apr 202451,6951,8451,6051,6051,60207
28 mar 202451,4551,6251,3851,6251,6260
27 mar 202451,7351,7351,5351,5351,53116
26 mar 202451,3151,6451,3151,5851,5896
25 mar 202451,3151,5051,3151,3251,32608
22 mar 202451,7051,7051,7051,7051,70-
21 mar 202451,8852,0151,8852,0152,01-
20 mar 202451,0151,0151,0151,0151,01-
19 mar 202451,0551,0951,0551,0951,09-
18 mar 202451,4451,5351,4451,5351,5312
15 mar 202451,6751,6951,6751,6951,69-
14 mar 202452,1852,1852,1852,1852,18-
13 mar 202452,3952,4152,2952,2952,2925
12 mar 202451,7651,7651,7651,7651,76-
11 mar 202451,6951,6951,6751,6751,67-
08 mar 202452,6852,8652,5952,8652,8635
07 mar 202451,3852,0551,3852,0552,05180
06 mar 202451,5051,5551,3151,5551,553.502
05 mar 202451,8651,8651,8551,8551,85-
04 mar 202452,0252,1652,0252,0652,06141
01 mar 202451,7951,7951,4451,5751,57165
29 feb 202451,4651,4651,4651,4651,46-
28 feb 202451,8651,9151,8651,9151,9180
27 feb 202451,9752,0351,9752,0352,034
26 feb 202452,1452,1452,0352,0352,03111
23 feb 202452,2952,2952,1452,1452,1448
22 feb 202452,2852,3052,2852,3052,30-
21 feb 202451,0651,0651,0651,0651,06-
20 feb 202451,3251,3751,3251,3751,37-
19 feb 202451,3951,5251,2151,5051,50839
16 feb 202451,7451,7851,7451,7851,782
15 feb 202450,9550,9550,9550,9550,95-
14 feb 202449,9950,0249,9950,0250,02-
13 feb 202450,7050,7050,7050,7050,70-
12 feb 202451,1751,2451,0451,0451,04463
09 feb 202450,5350,8450,5350,8450,8420
08 feb 202449,2050,1349,2050,1350,13144
07 feb 202448,8149,1548,7849,1549,1529
06 feb 202448,8448,8448,7848,7848,7845
*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...