Italia markets close in 2 hours 6 minutes

Xtrackers Euro Stoxx Quality Dividend UCITS ETF 1D (XD3E.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,00-0,10 (-0,45%)
In data: 10:58AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202422,0022,0022,0022,0022,008
01 lug 202422,0822,1622,0722,1022,101.535
28 giu 202421,8621,8621,7521,7521,75810
27 giu 202421,8521,8521,8221,7521,752.979
26 giu 202422,0622,0622,0622,0622,06-
25 giu 202422,0822,0822,0822,0622,061.780
24 giu 202421,9122,1321,9122,1922,196.000
21 giu 202422,0022,0021,9021,9121,91910
20 giu 202421,9021,9021,9021,9021,90-
19 giu 202421,9021,9021,9021,9021,90-
18 giu 202421,9121,9121,9021,9021,9081
17 giu 202421,7221,7521,6421,7521,751.378
14 giu 202421,8321,8521,5421,6321,631.686
13 giu 202422,2022,2121,9821,9821,981.041
12 giu 202422,4122,4722,3522,4422,44695
11 giu 202422,6322,6322,6322,6322,63-
10 giu 202422,6022,6022,5622,6322,63932
07 giu 202422,7522,7522,7522,7522,75-
06 giu 202422,7522,7522,7522,7522,75-
05 giu 202422,8822,8822,8822,7522,75155
04 giu 202423,0323,0323,0323,0323,03-
03 giu 202423,1423,1423,0223,0323,03574
31 mag 202422,8522,8522,8522,9022,90511
30 mag 202422,6922,6922,6922,6922,69-
29 mag 202422,8622,9022,7222,6922,69361
28 mag 202423,1123,1223,1123,0223,02552
27 mag 202422,9122,9122,9122,9122,91-
24 mag 202422,8222,8222,8222,9122,91675
23 mag 202422,9222,9222,8222,8822,88815
22 mag 202422,9122,9122,8622,8622,86379
21 mag 202423,1023,1022,9923,0523,053.188
20 mag 202423,2723,2723,2523,2023,202.660
17 mag 202423,1623,1623,1423,1723,171.740
16 mag 202423,1923,1923,1523,1723,17948
15 mag 202423,3123,3123,2423,2423,242.533
14 mag 202423,0823,0823,0823,2823,2882
13 mag 202422,9923,0722,9923,0523,051.673
10 mag 202422,9822,9922,9422,9422,944.025
09 mag 202422,6722,6722,6722,6722,67-
08 mag 202422,7122,7122,5822,6722,6790
07 mag 202422,6822,6822,6822,7022,7075
06 mag 202422,2822,2822,2822,2822,28-
03 mag 202422,4022,4022,4022,2822,288
02 mag 202422,3222,3222,2422,2422,241.330
30 apr 202422,5722,5722,3022,1922,19900
29 apr 202422,4122,4122,4122,4122,41-
26 apr 202422,4122,4122,4122,4122,41-
25 apr 202422,4122,4122,4122,4122,41-
24 apr 202422,5822,5822,5822,4122,415
23 apr 202422,4222,5522,4222,5422,54603
22 apr 202422,2222,3822,2222,3722,37704
19 apr 202422,0022,1422,0022,1422,14187
18 apr 202422,0222,1422,0022,1422,142.955
17 apr 202421,9821,9821,9821,9621,9670
16 apr 202421,9121,9121,8421,8421,84363
15 apr 202422,2722,3122,2522,2522,2552
12 apr 202422,3822,3822,3822,1722,172.070
11 apr 202422,2522,2522,2522,1822,18225
10 apr 202422,5322,5322,5322,3622,3630
09 apr 202422,4822,5022,3922,3922,394.913
08 apr 202422,5022,5022,5022,5622,5670
05 apr 202422,2922,2922,2922,3322,33300
04 apr 202422,5222,6122,5222,6122,61331
03 apr 202422,3822,3822,3322,4822,48971
02 apr 202422,5622,5622,3222,3522,35515
28 mar 202422,4222,4222,4222,4222,42810
27 mar 202422,3922,3922,3622,3622,36786
26 mar 202422,2122,2522,2122,2822,284.005
25 mar 202422,1422,1622,0822,1622,16886
22 mar 202421,9722,0621,9722,0622,0624
21 mar 202422,1122,1122,0122,0122,016.813
20 mar 202421,9321,9521,8721,9521,952.212
19 mar 202422,0122,0122,0122,0422,04780
18 mar 202421,9321,9321,9321,8821,8810
15 mar 202421,9121,9521,9121,8921,89661
14 mar 202421,9422,0021,7821,7821,78533
13 mar 202421,8721,9121,8721,8821,88135
12 mar 202421,6621,8621,6621,8821,881.545
11 mar 202421,5021,5221,5021,5621,56146
08 mar 202421,5721,5721,5721,5521,55450
07 mar 202421,3821,5021,3821,5321,53400
06 mar 202421,4721,4921,4221,4421,44232
05 mar 202421,3621,3621,3621,4121,4176
04 mar 202421,3721,3921,3321,3621,361.374
01 mar 202421,4121,4121,2821,3621,3654
29 feb 202421,3321,3321,3321,3421,34145
28 feb 202421,3221,3221,3021,3121,31126
27 feb 202421,1721,1721,1721,1721,17-
26 feb 202421,1521,1521,1521,1721,1780
23 feb 202421,1721,1721,1721,2521,251
22 feb 202421,1921,2121,1521,1521,15986
21 feb 202420,9120,9120,9120,9420,9418
20 feb 202421,0321,0321,0321,0021,00220
19 feb 202420,9721,0220,9521,0121,017.264
16 feb 202420,9320,9320,9320,9320,93-
15 feb 202420,9320,9720,8920,9320,9320.139
14 feb 202420,7120,7120,7120,7020,70250
13 feb 202420,8320,8320,8320,6820,6825
12 feb 202420,7520,7720,7520,8220,821.059
09 feb 202420,6820,6820,6820,6420,64145
*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...