^GDAXI - DAX PERFORMANCE-INDEX

XETRA - XETRA Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202315.993,0215.998,9015.924,5115.951,8915.951,89-
08 jun 202315.951,6116.019,0015.913,9515.989,9615.989,9659.532.100
07 jun 202315.998,1016.020,2815.909,8515.960,5615.960,5667.870.200
06 jun 202315.939,3116.009,2815.925,5615.992,4415.992,4452.413.000
05 jun 202316.079,8616.114,8415.928,4415.963,8915.963,8963.777.600
02 jun 202315.949,0416.071,3215.922,6116.051,2316.051,2396.604.000
01 jun 202315.744,0115.863,4115.734,8615.853,6615.853,6655.198.400
31 may 202315.757,4315.871,7015.629,1215.664,0215.664,02172.555.100
30 may 202315.962,3116.058,4315.889,4615.908,9115.908,9154.563.500
29 may 202316.064,1316.079,7315.925,2215.952,7315.952,7324.247.000
26 may 202315.850,0916.008,5915.726,7415.983,9715.983,9757.308.100
25 may 202315.872,4615.872,6015.726,5015.793,8015.793,8066.145.400
24 may 202316.008,5216.013,2915.802,8615.842,1315.842,1365.922.900
23 may 202316.186,4416.224,3216.143,9816.152,8616.152,8656.755.000
22 may 202316.235,9816.267,9316.196,3616.223,9916.223,9954.200.300
19 may 202316.233,1116.331,9416.203,6016.275,3816.275,3890.102.600
18 may 202316.069,4216.230,4416.069,4216.163,3616.163,3673.640.100
17 may 202315.883,6115.992,7715.862,1515.951,3015.951,3089.827.900
16 may 202315.892,7815.968,4115.862,3715.897,9315.897,9363.874.300
15 may 202315.966,9615.982,1015.874,2415.917,2415.917,2453.099.400
12 may 202315.918,2515.938,0115.852,1015.913,8215.913,8262.915.400
11 may 202315.943,8515.970,5415.754,7615.834,9115.834,9167.890.500
10 may 202315.973,3815.984,8215.848,6915.896,2315.896,2367.473.800
09 may 202315.950,8915.962,6215.879,5615.955,4815.955,4860.426.400
08 may 202315.967,5715.996,1615.933,6915.952,8315.952,8340.927.300
05 may 202315.837,4415.961,5415.755,9715.961,0215.961,0269.955.200
04 may 202315.781,4615.796,7115.662,3215.734,2415.734,2481.687.600
03 may 202315.774,0215.868,8815.745,9815.815,0615.815,0661.988.400
02 may 202315.950,3616.011,5615.707,5515.726,9415.726,9480.224.800
28 abr 202315.884,7915.922,3815.688,1715.922,3815.922,3891.511.200
27 abr 202315.739,3515.859,2515.706,6915.800,4515.800,4579.622.200
26 abr 202315.804,5015.826,0215.694,3615.795,7315.795,7374.374.600
25 abr 202315.836,7915.891,7315.794,8115.872,1315.872,1366.489.300
24 abr 202315.852,2715.919,1115.831,1015.863,9515.863,9550.552.200
21 abr 202315.782,5815.899,6215.706,8315.881,6615.881,6677.403.200
20 abr 202315.864,1515.883,3115.734,2515.795,9715.795,9774.754.500
19 abr 202315.850,5215.908,4715.829,5515.895,2015.895,2055.122.300
18 abr 202315.841,5015.916,2815.802,7515.882,6715.882,6763.384.400
17 abr 202315.838,8915.903,2515.764,3815.789,5315.789,5360.200.000
14 abr 202315.789,7815.841,4715.760,3215.807,5015.807,5078.563.300
13 abr 202315.708,2115.754,9915.675,1515.729,4615.729,4653.361.500
12 abr 202315.689,1415.827,2815.668,2015.703,6015.703,6065.206.700
11 abr 202315.710,4515.726,0215.625,7915.655,1715.655,1763.070.200
06 abr 202315.530,2015.601,4915.509,0915.597,8915.597,8962.790.900
05 abr 202315.611,6815.627,2915.482,8815.520,1715.520,1778.217.100
04 abr 202315.639,0215.736,5615.601,4015.603,4715.603,4764.484.200
03 abr 202315.623,4515.659,3515.553,9015.580,9215.580,9270.893.100
31 mar 202315.568,3715.659,0615.499,8415.628,8415.628,8486.968.700
30 mar 202315.429,3815.536,4215.424,6915.522,4015.522,4077.412.500
29 mar 202315.242,5215.342,2715.186,7515.328,7815.328,7881.824.600
28 mar 202315.255,9315.261,4915.103,7615.142,0215.142,0273.013.800
27 mar 202315.133,6815.185,3515.020,0715.127,6815.127,6890.911.900
24 mar 202315.135,5015.135,6514.809,8214.957,2314.957,23181.078.000
23 mar 202315.178,2515.244,3215.078,7215.210,3915.210,3982.739.800
22 mar 202315.174,6715.298,4915.166,9515.216,1915.216,1982.685.900
21 mar 202315.062,0615.253,1015.055,9315.195,3415.195,3494.322.300
20 mar 202314.715,4014.980,4314.458,3914.933,3814.933,38125.262.600
17 mar 202315.073,7615.153,1114.694,2614.768,2014.768,20217.024.000
16 mar 202314.973,8415.018,3114.664,1714.967,1014.967,10141.054.600
15 mar 202315.175,4415.246,1714.702,9114.735,2614.735,26157.452.200
14 mar 202315.016,5315.272,1114.951,7115.232,8315.232,83101.464.500
13 mar 202315.435,1615.435,8114.887,4414.959,4714.959,47157.697.900
10 mar 202315.369,6715.495,8715.316,3815.427,9715.427,97114.116.400
09 mar 202315.619,7515.667,0515.535,1315.633,2115.633,2159.687.500
08 mar 202315.528,8115.667,2115.524,8515.631,8715.631,8764.604.200
07 mar 202315.638,4415.706,3715.544,0715.559,5315.559,5368.603.300
06 mar 202315.597,9015.677,9315.587,7815.653,5815.653,5869.392.600
03 mar 202315.430,6615.590,4415.409,9915.578,3915.578,3967.122.500
02 mar 202315.171,0715.329,2915.150,6715.327,6415.327,6462.593.100
01 mar 202315.399,9115.478,8415.254,1115.305,0215.305,0272.243.100
28 feb 202315.299,7915.443,1715.289,4315.365,1415.365,1493.757.000
27 feb 202315.351,6315.481,0615.351,6315.381,4315.381,4358.764.200
24 feb 202315.501,8215.530,4615.162,4815.209,7415.209,74141.484.400
23 feb 202315.453,2915.552,7715.433,9715.475,6915.475,6951.347.600
22 feb 202315.342,6015.408,5815.247,5015.399,8915.399,8954.879.700
21 feb 202315.450,6215.470,5215.286,7115.397,6215.397,6247.050.500
20 feb 202315.524,1615.532,4415.436,7915.477,5515.477,5533.610.800
17 feb 202315.372,0615.514,7215.300,4215.482,0015.482,0070.462.400
16 feb 202315.612,4315.634,0415.417,1715.533,6415.533,6466.113.500
15 feb 202315.394,4415.520,3915.388,8515.506,3415.506,3449.065.600
14 feb 202315.419,0015.526,2815.366,3715.380,5615.380,5656.427.200
13 feb 202315.322,0615.409,2715.305,9415.397,3415.397,3438.580.400
10 feb 202315.438,9415.487,9815.246,3915.307,9815.307,9865.755.600
09 feb 202315.560,1515.658,5615.519,6315.523,4215.523,4266.247.500
08 feb 202315.450,6715.486,1315.371,9315.412,0515.412,0561.344.800
07 feb 202315.359,5915.363,4115.273,6015.320,8815.320,8856.184.100
06 feb 202315.367,0415.406,9315.275,5715.345,9115.345,9154.430.400
03 feb 202315.408,4015.476,6715.347,8615.476,4315.476,4376.253.700
02 feb 202315.275,0015.520,9715.264,3115.509,1915.509,19122.979.300
01 feb 202315.125,1215.222,3415.107,8315.180,7415.180,7457.095.200
31 ene 202315.081,1715.136,2214.993,5915.128,2715.128,2757.047.200
30 ene 202315.070,3015.161,0714.988,9815.126,0815.126,0854.664.400
27 ene 202315.115,7515.186,4915.077,6215.150,0315.150,0355.135.800
26 ene 202315.146,2915.151,5415.068,7215.132,8515.132,8562.001.200
25 ene 202315.095,7215.114,4114.969,6515.081,6415.081,6453.589.900
24 ene 202315.140,5015.147,4515.022,5515.093,1115.093,1148.335.400
23 ene 202315.077,4015.145,9015.022,8315.102,9515.102,9539.903.900
20 ene 202314.986,5215.034,4314.940,6815.033,5615.033,5664.031.100
19 ene 202315.115,5515.134,0714.906,2714.920,3614.920,3664.167.400
18 ene 202315.182,9515.250,3615.156,8915.181,8015.181,8058.258.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...