Italia markets close in 1 hour 51 minutes

Xtrackers MSCI EMU UCITS ETF 1D (XD5E.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,88+0,69 (+1,47%)
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202452,5852,5852,1852,2452,24-
20 giu 202452,1452,7052,1452,5252,52-
19 giu 202452,3752,3751,9551,9751,97-
18 giu 202452,2952,4052,0352,4052,40-
17 giu 202451,9752,1851,7252,0952,09-
14 giu 202452,4252,5251,5051,6351,63-
13 giu 202453,4653,4652,5852,6252,62-
12 giu 202453,2353,6753,1553,6153,61-
11 giu 202453,5953,6252,8152,9252,92-
10 giu 202453,3653,4753,1353,4553,45-
07 giu 202453,9854,0953,6753,8653,86-
06 giu 202453,9154,2053,9154,0054,00-
05 giu 202453,3553,8353,3553,8353,83-
04 giu 202453,2953,3852,9753,0953,09-
03 giu 202453,8853,8853,2353,3453,34140
31 mag 202453,3253,3853,1753,2653,26-
30 mag 202453,0553,3853,0553,3853,38-
29 mag 202453,6053,6753,0653,0853,08-
28 mag 202454,0454,1553,7053,7253,72-
27 mag 202453,8054,0253,8054,0254,02-
24 mag 202453,3253,7653,3253,7553,75-
23 mag 202453,8354,0253,6653,6653,66-
22 mag 202453,8353,8353,5353,5353,53-
21 mag 202453,9253,9753,7453,8553,85-
20 mag 202454,1054,1653,9953,9953,99-
17 mag 202453,8053,9553,7853,9253,92-
16 mag 202454,2254,2253,8653,8653,86-
15 mag 202454,0154,2053,9554,1754,17-
14 mag 202453,7253,9253,7253,8053,80-
13 mag 202453,8153,8453,6753,6953,69-
10 mag 202453,6853,9053,6853,7153,71-
09 mag 202453,0753,4653,0753,4553,45-
08 mag 202453,1053,2653,1053,1453,14-
07 mag 202452,4452,9752,4452,9452,94-
06 mag 202452,0752,4352,0652,3952,39-
03 mag 202451,8952,2151,8451,9851,98-
02 mag 202451,6751,8451,6451,6751,67-
30 apr 202452,4052,4051,6551,6951,69-
29 apr 202452,5952,6152,3252,3252,32-
26 apr 202452,4652,5152,3952,4452,44-
25 apr 202451,9852,0551,6151,7051,70-
24 apr 202452,4852,4952,0352,1252,12-
23 apr 202451,7252,3051,7252,2852,28-
22 apr 202451,5151,7251,3751,7251,72-
19 apr 202451,2151,3251,1451,1451,14-
18 apr 202451,2951,4151,1051,1051,10-
17 apr 202450,9651,5950,9451,1151,11-
16 apr 202451,1651,3851,1151,3851,38-
15 apr 202451,7552,3451,5751,5751,57-
12 apr 202452,0752,3851,3951,3951,39-
11 apr 202451,9852,1551,5051,9451,94-
10 apr 202452,3552,4151,7451,8051,80-
09 apr 202452,3152,3651,9752,2152,2110
08 apr 202452,3852,4452,3352,3752,3762
05 apr 202451,8552,1251,8552,1052,10-
04 apr 202452,4752,7852,1452,1452,14-
03 apr 202452,3452,6052,3452,5652,56-
02 apr 202452,8852,8852,2252,2652,26-
28 mar 202452,7352,9452,7352,7552,75-
27 mar 202452,6652,8252,6052,7852,78-
26 mar 202452,3052,6152,3052,4852,48790
25 mar 202452,1552,4152,1152,3852,38-
22 mar 202452,1852,2952,1352,2952,29-
21 mar 202452,2352,2852,0352,2052,20-
20 mar 202451,6051,8851,6051,8851,88-
19 mar 202451,5351,6751,5351,6751,67-
18 mar 202451,6351,7351,4451,5151,51-
15 mar 202451,5551,9051,5551,8151,81-
14 mar 202451,8851,9351,6051,6051,60-
13 mar 202451,7051,8251,7051,7751,77-
12 mar 202451,1951,5451,1951,5451,54-
11 mar 202451,0251,0650,9950,9950,99-
08 mar 202451,4551,4551,4251,4351,43-
07 mar 202450,6651,2950,6651,2951,29-
06 mar 202450,7550,9650,7550,9650,96-
05 mar 202450,7650,7650,7450,7450,74-
04 mar 202450,7750,8850,7750,8850,8830
01 mar 202450,7550,7650,7550,7650,76-
29 feb 202450,5850,6150,5850,5850,58-
28 feb 202450,6050,6350,5150,5150,51-
27 feb 202450,4150,6950,4150,6950,69-
26 feb 202450,4150,4950,4150,4950,49-
23 feb 202450,4350,4550,3950,3950,39-
22 feb 202450,1050,4050,1050,4050,40-
21 feb 202449,6849,7849,6049,7849,78-
20 feb 202449,7649,8849,7649,7649,76-
19 feb 202449,7949,9449,7949,9449,94-
16 feb 202449,9450,0549,9450,0550,05-
15 feb 202449,5549,7949,5549,7349,73-
14 feb 202449,0349,4049,0349,4049,402.050
13 feb 202449,4949,4949,0849,1549,15-
12 feb 202449,4649,6749,4649,6749,67-
09 feb 202449,3249,4049,3249,4049,40-
08 feb 202449,2249,3749,2249,3749,372
07 feb 202449,3149,3149,1949,1949,19-
06 feb 202449,1549,2149,0049,2149,21-
05 feb 202449,0349,0348,9648,9648,96-
02 feb 202449,1649,2249,1549,2049,20-
01 feb 202448,7849,0648,7849,0649,06-
31 gen 202449,0849,2649,0849,1749,17-
*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...