Italia markets close in 9 minutes

Xtrackers MSCI World ESG Screened UCITS ETF 1D (XDWY.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,78-0,07 (-0,34%)
In data: 04:06PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202420,9720,9720,7820,7820,783.686
22 mag 202420,8120,8520,8120,8520,854.710
21 mag 202420,8520,8920,8420,8920,893.020
20 mag 202420,8720,9520,8720,9520,95-
17 mag 202420,8320,8620,8220,8220,821.297
16 mag 202420,9720,9720,9020,9220,9228
15 mag 202420,7320,8320,6920,8320,831.201
14 mag 202420,6820,6920,6620,6820,6843
13 mag 202420,7920,7920,6820,6820,681.678
10 mag 202420,8320,8320,6820,6920,691.997
09 mag 202420,5720,6220,5720,6220,628.434
08 mag 202420,6020,6020,5120,5920,5914.078
07 mag 202420,5020,6020,5020,6020,602.815
06 mag 202420,3020,4520,3020,4520,451.755
03 mag 202420,2220,3020,2220,2920,292.612
02 mag 202420,1720,2120,0920,1420,141.512
30 apr 202420,4220,4220,2620,2620,26240
29 apr 202420,4020,4020,3420,3420,34207
26 apr 202420,2220,3520,2020,3320,335.060
25 apr 202420,0620,0919,9419,9419,9411.299
24 apr 202420,3120,3120,2020,2020,20826
23 apr 202420,1520,2020,0620,1920,192.723
22 apr 202419,9720,0019,9419,9719,9710.360
19 apr 202419,9220,0019,9219,9319,932.600
18 apr 202420,0620,1520,0220,1420,142.366
17 apr 202420,2520,2720,1020,1020,104.658
16 apr 202420,3320,3320,2120,2420,242.778
15 apr 202420,6720,6720,5820,5820,581.340
12 apr 202420,7120,7220,5820,5820,58187
11 apr 202420,5620,5620,4720,5320,53440
10 apr 202420,5820,5820,4920,5020,50429
09 apr 202420,5020,5120,4020,4020,401.005
08 apr 202420,4920,5820,4720,5420,544.561
05 apr 202420,3620,4920,3220,4920,492.569
04 apr 202420,5820,6420,5820,6420,64568
03 apr 202420,5920,6120,5420,6120,616.498
02 apr 202420,8220,8220,5020,5720,576.579
28 mar 202420,6620,7520,6620,7320,736.205
27 mar 202420,6320,6520,6120,6120,615.041
26 mar 202420,6120,6320,5820,6320,63974
25 mar 202420,6520,6520,4320,5820,581.551
22 mar 202420,6820,7220,6420,6520,652.529
21 mar 202420,5620,6420,4820,6420,646.108
20 mar 202420,3620,3820,3320,3620,361.532
19 mar 202420,2420,3120,1920,3120,311.031
18 mar 202420,1520,2820,1520,2820,281.342
15 mar 202420,2620,2920,0920,0920,093.498
14 mar 202420,2720,2920,2120,2320,231.766
13 mar 202420,3120,3120,2420,2420,242.559
12 mar 202420,1720,2620,1020,2320,23195
11 mar 202420,0820,0919,9820,0620,061.359
08 mar 202420,2320,2720,1720,1820,184.269
07 mar 202420,0520,2120,0520,2120,213.830
06 mar 202420,0220,1020,0220,0820,081.936
05 mar 202420,1320,1620,0220,0220,023.354
04 mar 202420,1820,2220,1720,1720,17495
01 mar 202420,1720,1820,0720,1520,151.168
29 feb 202419,9520,0119,9220,0120,01101
28 feb 202419,9819,9819,9419,9719,97415
27 feb 202419,9419,9919,9019,9619,962.621
26 feb 202419,9620,0319,9619,9819,98949
23 feb 202420,0020,0920,0020,0520,051.927
22 feb 202419,8319,9919,8319,9919,991.495
21 feb 202419,6119,6619,6119,6519,658.395
20 feb 202419,8719,8919,7819,7819,782.030
19 feb 202419,9719,9919,9219,9819,981.375
16 feb 202420,0720,0719,9820,0220,022.380
15 feb 202420,0020,0019,9119,9419,94804
14 feb 202419,8119,8919,8119,8419,841.112
13 feb 202419,9719,9719,7519,8219,822.453
12 feb 202419,8920,0019,8920,0020,006.450
09 feb 202419,7819,8719,7819,8419,841.570
08 feb 202419,7819,8419,7819,8319,831.975
07 feb 202419,7019,8319,7019,8119,812.916
06 feb 202419,6819,7319,6819,7319,73582
05 feb 202419,6419,7119,6319,6619,6675
02 feb 202419,4819,6119,4819,6119,611.299
01 feb 202419,4819,4819,3519,3519,351.656
31 gen 202419,5219,5519,4119,4319,433.740
30 gen 202419,6119,6119,5419,5619,561.999
29 gen 202419,5019,5219,4519,5119,517.411
26 gen 202419,3819,4419,3719,4219,42869
25 gen 202419,3019,4219,2819,4219,42113
24 gen 202419,3419,3619,3119,3419,346.254
23 gen 202419,1919,2419,1819,2419,24301
22 gen 202419,1319,2619,1319,2319,232.972
19 gen 202419,0019,0418,9519,0119,015.371
18 gen 202418,8018,9418,8018,9418,943.048
17 gen 202418,8518,8518,8018,8518,853.682
16 gen 202418,8718,9918,8718,9818,983.086
15 gen 202418,9418,9718,9018,9218,923.511
12 gen 202418,8618,9618,8618,9118,91931
11 gen 202418,9818,9818,7818,7818,78567
10 gen 202418,8918,8918,8418,8618,86949
09 gen 202418,7818,8418,7818,8418,841.071
08 gen 202418,6318,7018,5618,7018,70978
05 gen 202418,6118,6918,5818,6718,672.123
04 gen 202418,7318,7318,6218,6918,69795
03 gen 202418,8118,8118,6918,7118,713.649
02 gen 202418,9018,9018,7818,8018,802.395
*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...