Italia markets open in 4 hours 54 minutes

Xtrackers II EUR Corporate Bond UCITS ETF (DR) 1D (XEC1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,88-0,01 (-0,12%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20247,907,907,887,887,887.769
09 mag 20247,897,907,897,897,896.965
08 mag 20247,917,917,907,907,908.736
07 mag 20247,917,927,917,917,9112.844
06 mag 20247,907,917,907,907,9036.367
03 mag 20247,877,907,877,897,8914.581
02 mag 20247,877,877,867,867,8643.705
30 apr 20247,877,877,857,857,8512.995
29 apr 20247,867,887,867,877,8711.636
26 apr 20247,847,867,847,857,855.706
25 apr 20247,847,857,827,837,8312.012
24 apr 20247,877,877,847,847,8427.105
23 apr 20247,887,887,877,887,8812.155
22 apr 20247,857,877,857,877,8714.958
19 apr 20247,867,877,857,867,869.476
18 apr 20247,877,877,867,867,86-
17 apr 20247,857,877,857,867,865.052
16 apr 20247,867,877,847,857,8545.734
15 apr 20247,897,907,877,877,8727.970
12 apr 20247,897,927,897,907,9027.425
11 apr 20247,887,897,877,877,8715.511
10 apr 20247,927,937,897,897,8920.540
09 apr 20247,907,927,907,927,925.625
08 apr 20247,907,917,907,907,903.483
05 apr 20247,927,927,917,917,9122.951
04 apr 20247,927,937,927,927,9213.474
03 apr 20247,907,917,907,917,913.026
02 apr 20247,907,907,897,897,8914.497
28 mar 20247,907,927,907,927,9213.781
27 mar 20247,907,927,907,917,917.584
26 mar 20247,887,897,887,897,898.344
25 mar 20247,897,897,887,887,8825.755
22 mar 20247,887,907,887,897,8921.854
21 mar 20247,877,897,867,887,8822.344
20 mar 20247,867,877,867,867,8617.456
19 mar 20247,857,877,857,867,8611.165
18 mar 20247,857,857,857,857,8511.413
15 mar 20247,857,867,857,857,8529.238
14 mar 20247,887,917,867,867,8623.433
13 mar 20247,897,897,887,887,8811.396
12 mar 20247,897,897,887,887,8832.665
11 mar 20247,897,897,887,887,8838.368
08 mar 20247,887,897,877,897,8912.194
07 mar 20247,857,887,857,877,8714.268
06 mar 20247,857,857,847,847,8416.887
05 mar 20247,847,857,847,857,8525.900
04 mar 20247,827,837,827,837,8311.974
01 mar 20247,817,837,817,827,8227.353
29 feb 20247,817,827,787,827,8223.201
28 feb 20247,817,817,807,807,809.455
27 feb 20247,837,837,807,807,8028.142
26 feb 20247,847,847,827,827,8216.588
23 feb 20247,817,847,817,847,847.726
22 feb 20247,827,837,817,827,8220.378
21 feb 20247,827,837,817,817,8134.918
21 feb 20240.081 Dividendo
20 feb 20247,897,917,897,917,833.479
19 feb 20247,897,907,897,907,8217.361
16 feb 20247,907,917,897,897,8110.118
15 feb 20247,937,937,917,917,8319.021
14 feb 20247,897,907,897,907,825.567
13 feb 20247,897,917,887,887,8025.219
12 feb 20247,907,917,907,907,8247.903
09 feb 20247,897,907,897,897,8031.908
08 feb 20247,907,917,897,897,8125.353
07 feb 20247,937,937,917,917,8325.114
06 feb 20247,927,937,917,927,8429.245
05 feb 20247,927,927,907,917,8325.946
02 feb 20247,957,977,937,937,8524.270
01 feb 20247,957,977,947,967,8820.616
31 gen 20247,967,977,957,967,8820.215
30 gen 20247,967,967,937,937,8542.636
29 gen 20247,947,957,947,957,8725.670
26 gen 20247,947,947,917,937,8523.400
25 gen 20247,897,927,887,927,8422.814
24 gen 20247,907,917,897,907,8121.783
23 gen 20247,897,907,887,887,803.200
22 gen 20247,897,907,897,907,8240.940
19 gen 20247,887,897,887,887,8010.291
18 gen 20247,877,897,877,887,8010.104
17 gen 20247,887,897,877,877,7936.140
16 gen 20247,907,917,907,917,8329.012
15 gen 20247,917,927,917,917,8336.103
12 gen 20247,917,937,917,937,8510.433
11 gen 20247,907,917,897,897,8117.303
10 gen 20247,907,917,897,897,815.872
09 gen 20247,897,897,897,897,81804
08 gen 20247,897,917,877,917,838.271
05 gen 20247,897,907,887,897,8112.756
04 gen 20247,957,957,917,917,831.250
03 gen 20247,937,937,927,937,8523.596
02 gen 20247,977,977,947,947,8622.044
29 dic 20238,008,007,977,987,9010.021
28 dic 20238,008,007,997,997,91504
27 dic 20237,988,007,988,007,923.496
22 dic 20237,977,987,977,987,902.534
21 dic 20237,967,987,967,977,897.043
20 dic 20237,957,967,957,967,882.028
19 dic 20237,937,947,937,947,86-
18 dic 20237,947,957,927,927,8415.624
*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...