Italia markets close in 7 hours 10 minutes

Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
125,48-1,06 (-0,84%)
In data: 09:55AM 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 2024126,10126,10125,48125,48125,485.228
01 lug 2024127,68127,68126,48126,54126,547.669
28 giu 2024126,60127,04126,14126,30126,301.329
27 giu 2024125,78126,20125,64125,96125,96897
26 giu 2024126,08126,46124,96125,60125,60989
25 giu 2024125,62125,72125,32125,64125,64312
24 giu 2024125,14126,02124,88125,94125,942.207
21 giu 2024124,98124,98124,48124,62124,62490
20 giu 2024124,60125,34124,60125,34125,341.283
19 giu 2024124,58124,58124,18124,18124,18181
18 giu 2024125,20125,20124,34124,76124,76398
17 giu 2024124,64124,64124,04124,34124,342.453
14 giu 2024125,64125,64123,92124,04124,042.247
13 giu 2024127,78127,78125,58125,78125,786.120
12 giu 2024126,92128,08126,92127,88127,885.830
11 giu 2024127,38127,38126,00126,36126,365.925
10 giu 2024126,58127,14126,46127,14127,14170
07 giu 2024127,96127,96126,88127,60127,601.473
06 giu 2024128,16128,90128,04128,16128,16833
05 giu 2024127,52128,02127,12127,72127,7226.858
04 giu 2024127,54127,54126,36126,54126,54648
03 giu 2024128,50128,56127,90128,02128,02779
31 mag 2024126,88127,28126,80127,28127,28377
30 mag 2024126,36127,04126,36126,92126,925.068
29 mag 2024127,82127,82126,50126,66126,666.072
28 mag 2024129,00129,00127,92128,08128,08869
27 mag 2024127,84128,56127,84128,56128,561.191
24 mag 2024126,88127,98126,76127,98127,983.288
23 mag 2024128,46128,46127,54127,76127,761.639
22 mag 2024127,64128,20127,64127,98127,98969
21 mag 2024128,16128,26127,78128,26128,26484
20 mag 2024128,88128,88128,58128,58128,58568
17 mag 2024128,58128,58128,10128,44128,442.274
16 mag 2024129,42129,42128,60128,64128,645.958
15 mag 2024128,98129,60128,94129,60129,601.305
14 mag 2024128,46128,62128,40128,62128,62400
13 mag 2024129,16129,16128,46128,68128,682.521
10 mag 2024128,54129,00128,54128,80128,801.161
09 mag 2024126,98128,00126,98127,94127,945.646
08 mag 2024126,78126,92126,48126,80126,801.799
07 mag 2024125,12126,58125,12126,58126,5811.172
06 mag 2024124,04124,74123,66124,74124,741.268
03 mag 2024123,42123,94123,36123,62123,622.200
02 mag 2024123,48123,56123,02123,02123,02829
30 apr 2024124,62124,62123,22123,22123,221.266
29 apr 2024125,04125,20124,52124,52124,525.174
26 apr 2024123,80124,76123,80124,76124,7613.653
25 apr 2024123,64123,64122,70123,04123,041.873
24 apr 2024124,50124,68123,78123,94123,947.596
23 apr 2024123,68124,38123,22124,38124,386.113
22 apr 2024122,70122,70122,10122,58122,583.602
19 apr 2024121,02121,84121,00121,72121,721.121
18 apr 2024122,02122,24121,84122,24122,24789
17 apr 2024121,74122,58121,74121,80121,802.000
16 apr 2024122,02122,32121,30121,66121,663.660
15 apr 2024123,50124,66123,24123,48123,488.846
12 apr 2024124,26124,40122,54122,88122,883.516
11 apr 2024124,04124,28122,78123,28123,284.137
10 apr 2024124,96125,38123,48124,46124,463.695
09 apr 2024124,88125,00124,08124,18124,181.229
08 apr 2024124,50125,30124,50125,30125,301.405
05 apr 2024124,72124,72124,06124,34124,348.507
04 apr 2024125,74126,30125,74126,22126,221.050
03 apr 2024125,54125,92125,40125,88125,881.502
02 apr 2024126,56127,00125,28125,34125,348.879
28 mar 2024126,52126,66126,34126,62126,624.863
27 mar 2024125,74126,56125,74126,50126,501.897
26 mar 2024124,86125,90124,80125,76125,762.581
25 mar 2024124,48125,04124,26124,94124,945.132
22 mar 2024124,28124,56124,18124,50124,504.575
21 mar 2024124,36124,44123,72124,42124,421.035
20 mar 2024123,40123,58123,24123,46123,461.388
19 mar 2024122,80123,44122,80123,44123,44739
18 mar 2024123,26123,60122,90123,04123,041.458
15 mar 2024123,26123,92123,26123,32123,321.539
14 mar 2024123,68123,92123,20123,48123,484.927
13 mar 2024123,84123,94123,66123,76123,764.461
12 mar 2024122,54123,88122,54123,82123,822.481
11 mar 2024121,60122,26121,54122,26122,262.019
08 mar 2024122,50122,78122,48122,56122,56732
07 mar 2024121,40122,82121,34122,72122,723.163
06 mar 2024121,46121,92121,46121,84121,84930
05 mar 2024121,86121,88121,40121,74121,747.290
04 mar 2024122,28122,42121,90122,08122,0813.456
01 mar 2024122,70122,82122,26122,42122,422.380
29 feb 2024121,54122,18121,54121,96121,963.845
28 feb 2024121,36121,58121,04121,38121,384.387
27 feb 2024120,34121,42120,34121,42121,421.077
26 feb 2024120,24120,64120,24120,42120,422.338
23 feb 2024120,16120,50120,08120,40120,401.737
22 feb 2024119,80120,58119,56120,16120,166.002
21 feb 2024118,06118,54117,90118,30118,301.202
21 feb 20240.0105 Dividendo
20 feb 2024118,10118,10117,78117,96117,951.406
19 feb 2024117,82118,16117,78118,16118,151.268
16 feb 2024118,06118,72118,06118,22118,213.065
15 feb 2024117,34117,72117,22117,64117,633.393
14 feb 2024116,18116,78116,18116,76116,752.143
13 feb 2024117,06117,06116,08116,44116,437.518
12 feb 2024116,96117,50116,96117,50117,494.406
*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...