Italia markets close in 7 hours

Xtrackers ATX UCITS ETF 1C (XB4A.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
72,16-0,02 (-0,03%)
In data: 09:04AM CEST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202472,1672,1672,1672,1672,16253
27 mag 202472,1972,3172,0572,1872,18253
24 mag 202471,8171,8471,4571,8171,811.853
23 mag 202472,1572,4571,9472,1672,161.903
22 mag 202472,2272,2271,8771,9971,99185
21 mag 202472,1872,3572,1372,3072,30776
20 mag 202471,9672,2171,9672,1872,18876
17 mag 202471,2771,9871,2771,9071,901.122
16 mag 202470,9971,1870,9371,1871,18451
15 mag 202471,3471,3471,1571,1771,17568
14 mag 202470,8471,2670,6871,2071,2010.455
13 mag 202470,5870,8670,5870,5970,59610
10 mag 202470,4870,8570,4870,7870,78559
09 mag 202469,4070,6269,4070,3370,333.280
08 mag 202469,7969,7969,4069,6469,64498
07 mag 202469,0069,8069,0069,8069,80358
06 mag 202468,4169,0068,4168,9468,94438
03 mag 202468,6668,8968,5668,5668,56801
02 mag 202467,9868,5367,9868,4668,46443
30 apr 202468,4368,4367,8667,9367,93378
29 apr 202467,6567,9767,6567,8667,861.007
26 apr 202467,9268,1167,6867,6867,68910
25 apr 202467,8867,9567,7667,7667,761.080
24 apr 202468,3068,3068,0068,1568,15548
23 apr 202467,8668,2467,8668,2468,241.628
22 apr 202467,5967,7667,4767,7667,76523
19 apr 202467,0967,4266,9167,4267,42953
18 apr 202466,9867,3866,9867,3867,38190
17 apr 202466,7466,9766,6866,7966,79192
16 apr 202466,7766,7766,4266,5766,571.341
15 apr 202468,0368,0367,4167,4267,42752
12 apr 202467,9368,1467,7267,8967,89410
11 apr 202468,0068,0067,5367,5367,53409
10 apr 202468,2168,2167,5367,8567,851.996
09 apr 202467,7467,9067,7167,8267,82863
08 apr 202467,3367,8167,3367,8167,81272
05 apr 202466,9767,2866,9067,1667,16429
04 apr 202467,0867,3866,9967,3867,38377
03 apr 202466,4566,9166,3966,8366,831.164
02 apr 202466,9167,2066,7266,7266,721.481
28 mar 202466,6266,6566,5066,6466,642.681
27 mar 202466,0566,4466,0566,3966,392.295
26 mar 202465,9966,0965,8866,0866,08532
25 mar 202465,9565,9965,6765,8965,892.013
22 mar 202465,4665,9065,4665,7265,721.505
21 mar 202465,2065,4465,1965,4365,43541
20 mar 202464,8365,0764,6564,8764,87878
19 mar 202464,4864,9164,4864,9164,911.187
18 mar 202464,1064,6264,1064,5464,54595
15 mar 202463,7964,2263,7964,0864,081.334
14 mar 202463,9763,9763,5263,8363,83670
13 mar 202463,3363,9063,3363,9063,90507
12 mar 202463,1263,3663,1263,1963,19331
11 mar 202463,2763,2762,7762,9562,951.230
08 mar 202463,7363,7363,4363,4363,43539
07 mar 202463,5063,8863,5063,6963,69227
06 mar 202463,5563,9263,5363,7363,73256
05 mar 202463,0863,4563,0863,4063,40360
04 mar 202463,4963,5463,2463,3263,32754
01 mar 202463,3663,6063,3263,4363,431.181
29 feb 202463,4063,4062,8062,9962,99493
28 feb 202463,8263,8263,6663,6763,67118
27 feb 202463,4263,8963,3063,8963,891.758
26 feb 202463,6963,6963,4463,4463,44473
23 feb 202464,0464,0463,5063,6163,61803
22 feb 202464,6564,6564,1564,2064,20280
21 feb 202463,7164,1363,7163,9663,96794
20 feb 202463,6763,9563,6763,7963,79330
19 feb 202464,1864,2263,6863,8563,85789
16 feb 202463,7064,1763,7064,1564,151.221
15 feb 202463,6763,6763,3263,3663,36643
14 feb 202463,6063,7463,2463,3263,32717
13 feb 202463,8363,8363,2763,3863,38880
12 feb 202463,2063,8263,2063,8263,82136
09 feb 202462,9163,2462,8863,2363,232.152
08 feb 202463,6463,6463,1363,3863,38596
07 feb 202464,1764,1763,4863,5963,59687
06 feb 202464,3664,6164,2064,4664,46463
05 feb 202465,0665,0664,2564,2564,25698
02 feb 202464,9865,0164,7064,7064,701.480
01 feb 202464,9365,4964,7864,8764,871.452
31 gen 202465,0265,0564,6764,9764,971.069
30 gen 202464,8564,9664,8464,9364,932.349
29 gen 202465,1465,1464,7664,7764,77421
26 gen 202464,6765,0164,6264,9364,931.017
25 gen 202464,4864,7764,4464,6664,66357
24 gen 202463,9064,5563,9064,5564,55701
23 gen 202463,6863,7063,5663,5663,56209
22 gen 202462,6063,3962,6063,3663,36491
19 gen 202463,1463,1462,7862,8262,82234
18 gen 202462,4862,9162,4162,9162,91916
17 gen 202462,6562,8262,1862,4862,4811.920
16 gen 202463,6863,7763,5063,5763,571.592
15 gen 202464,0764,1463,9064,0164,01537
12 gen 202464,0164,1763,8963,9563,951.323
11 gen 202464,4864,4863,8363,8363,83510
10 gen 202464,2764,2964,2264,2964,29346
09 gen 202464,3864,5164,2464,3764,37552
08 gen 202464,5764,5764,0264,3564,35834
05 gen 202463,9864,6063,7864,5664,56802
*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...