EL4J.DE - Deka MSCI Japan LC UCITS ETF

XETRA - XETRA Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202379,4980,2079,4980,0380,031.003
25 mag 202379,3479,5879,3479,4679,4635
24 mag 202379,5779,5779,0879,1879,1825
23 mag 202311.960,6611.960,6611.960,6611.960,6611.960,66-
22 mag 202381,1981,1980,5180,6880,68156
19 mag 202380,4980,4980,0880,0880,082
18 mag 202380,1180,6380,1180,3180,31145
17 mag 202379,0479,6979,0479,6979,691.252
16 mag 202379,1279,2379,0879,0879,0817
15 mag 202378,7579,0378,7579,0379,0312
12 mag 202378,3078,7778,3078,6878,68-
11 mag 202377,7277,9177,6977,6977,69-
10 mag 202377,0177,0576,9977,0577,05-
09 mag 202377,4277,6477,3077,6477,64447
08 mag 202376,2276,4876,2276,4876,48-
05 mag 202376,0176,4776,0176,4776,47-
04 mag 202375,4875,9575,2075,9575,9516.276
03 mag 202375,3875,3975,3875,3975,39-
02 mag 202375,2475,5374,9174,9174,918
28 apr 202375,5575,5575,2275,2275,22-
27 apr 202375,5476,1875,5476,1876,181
26 apr 202375,4775,4775,1575,2675,26-
25 apr 202375,5076,1575,5076,0976,0916
24 apr 202375,9175,9175,6275,7275,72-
21 apr 202376,1776,1775,9476,0076,00-
20 apr 202376,0076,1375,6976,1076,104
19 apr 202376,0976,0975,7275,8075,80130
18 apr 202376,3276,4976,3176,3176,31-
17 apr 202375,7576,0075,7576,0076,001
14 apr 202375,4775,6275,4775,5475,54-
13 apr 202375,3775,4575,0575,4575,45-
12 apr 202375,3675,4374,9875,0575,051
11 apr 202375,2375,2675,0575,0775,076
06 apr 202375,3775,4075,1075,1075,1051
05 apr 202375,5975,5975,2875,3875,38-
04 apr 202376,5376,5376,1676,2276,221
03 apr 202376,6476,6476,4076,4776,4713
31 mar 202375,8876,6475,8876,6476,644
30 mar 202375,6475,7175,4775,4775,47-
29 mar 202375,8175,8175,5175,6275,6226
28 mar 202375,5275,5275,2475,2475,2434
27 mar 202375,4575,4575,2775,2775,273
24 mar 202375,3575,4375,2575,4375,43-
23 mar 202374,4575,1074,4575,1075,1015
22 mar 202374,7174,9874,7174,9874,98-
21 mar 202374,9075,0374,5874,7574,7517.563
20 mar 202374,6274,7774,6274,7774,77-
17 mar 202374,9175,0174,2374,2374,23100
16 mar 202374,2174,5674,0074,4874,4854
15 mar 202373,3773,7073,3773,5473,5422
14 mar 202373,6374,0573,4874,0174,0116
13 mar 202375,1675,1674,5274,5274,5213
10 mar 202376,1376,3275,9376,3276,32100
09 mar 202378,5678,6478,5678,5878,58-
08 mar 202377,6678,2177,6678,1778,17250
07 mar 202377,5277,6877,5277,6477,64-
06 mar 202377,4377,4377,1577,2477,2476
03 mar 202376,5677,1776,5677,1777,17-
02 mar 202375,0575,6675,0575,5375,531
01 mar 202375,6475,6875,2375,2575,2512
28 feb 202375,5275,6475,5275,6475,64-
27 feb 202376,0276,0275,8175,8175,813
24 feb 202376,2676,2675,4175,4175,41-
23 feb 202375,8276,0675,8276,0676,0630
22 feb 202375,5975,7075,5975,7075,70-
21 feb 202376,3376,3975,9875,9875,989
20 feb 202376,6676,9876,6376,6376,63170
17 feb 202376,5276,5676,4776,5676,56-
16 feb 202377,0477,0476,6576,8476,841
15 feb 202376,7576,8376,7576,8376,83-
14 feb 202377,7577,7577,1877,1877,18-
13 feb 202377,5477,5777,5277,5777,571
10 feb 202378,1478,2378,1478,2378,23-
09 feb 202377,9278,1177,9177,9177,91128
08 feb 202377,9777,9777,4777,4777,47-
07 feb 202377,3677,8577,3677,8577,85-
06 feb 202377,1677,1676,8277,1177,1159
03 feb 202377,8577,8577,2177,5077,50128
02 feb 202376,7577,4976,6677,4977,491
01 feb 202376,7876,9176,7476,8876,8811
31 gen 202377,1877,1876,8477,1877,1815
30 gen 202377,5877,6377,2477,6377,63-
27 gen 202377,5177,7877,5177,7877,78-
26 gen 202377,3277,3677,2577,2577,25204
25 gen 202377,1777,3277,1577,2077,204
24 gen 202376,9476,9876,6276,9876,98771
23 gen 202375,8176,3875,8176,3876,38-
20 gen 202376,2576,4776,0276,4176,41685
19 gen 202376,3876,3875,9176,1276,12-
18 gen 202375,9376,6875,9376,5276,52135
17 gen 202375,5276,2975,5276,2976,2934
16 gen 202375,0675,2075,0675,0875,0839
13 gen 202375,2475,2475,0175,2275,22-
12 gen 202374,3574,5974,3574,5974,59-
11 gen 202373,5973,5973,5573,5573,5540
10 gen 202373,1873,1873,0273,0273,02-
09 gen 202374,3174,3173,6174,0274,0279
06 gen 202373,1073,7073,0873,7073,7066
05 gen 202372,8073,0172,8072,8472,8448
04 gen 202374,3174,3173,6373,6973,6953
*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...