Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.854,46 +235,48 (+0,40%)
Xtrackers DAX UCITS ETF 1C (DBXD.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 169,72 | 170,72 | 169,12 | 170,02 | 170,02 | 27.280 |
| 02 may 2024 | 169,44 | 169,74 | 168,80 | 168,92 | 168,92 | 49.593 |
| 30 abr 2024 | 171,26 | 171,28 | 169,28 | 169,40 | 169,40 | 26.412 |
| 29 abr 2024 | 172,06 | 172,10 | 171,00 | 171,18 | 171,18 | 47.256 |
| 26 abr 2024 | 170,52 | 171,78 | 170,06 | 171,54 | 171,54 | 66.361 |
| 25 abr 2024 | 170,48 | 170,48 | 168,18 | 169,24 | 169,24 | 26.810 |
| 24 abr 2024 | 171,86 | 172,12 | 170,70 | 170,90 | 170,90 | 18.857 |
| 23 abr 2024 | 170,38 | 171,48 | 169,68 | 171,48 | 171,48 | 17.448 |
| 22 abr 2024 | 168,94 | 169,06 | 167,96 | 168,78 | 168,78 | 25.011 |
| 19 abr 2024 | 166,92 | 167,84 | 166,60 | 167,62 | 167,62 | 35.932 |
| 18 abr 2024 | 168,42 | 168,78 | 167,42 | 168,52 | 168,52 | 24.803 |
| 17 abr 2024 | 168,06 | 169,20 | 167,72 | 167,92 | 167,92 | 25.820 |
| 16 abr 2024 | 167,78 | 168,84 | 167,46 | 167,84 | 167,84 | 45.738 |
| 15 abr 2024 | 170,58 | 171,92 | 169,86 | 170,30 | 170,30 | 66.077 |
| 12 abr 2024 | 171,28 | 171,62 | 168,84 | 169,52 | 169,52 | 31.118 |
| 11 abr 2024 | 170,84 | 171,04 | 168,90 | 169,78 | 169,78 | 59.365 |
| 10 abr 2024 | 171,84 | 172,36 | 169,90 | 171,08 | 171,08 | 37.446 |
| 09 abr 2024 | 172,42 | 172,50 | 170,70 | 170,86 | 170,86 | 21.970 |
| 08 abr 2024 | 172,14 | 173,18 | 172,08 | 173,14 | 173,14 | 34.276 |
| 05 abr 2024 | 171,80 | 172,06 | 170,98 | 171,64 | 171,64 | 44.979 |
| 04 abr 2024 | 173,54 | 174,16 | 173,52 | 174,00 | 174,00 | 30.937 |
| 03 abr 2024 | 173,08 | 173,70 | 172,88 | 173,62 | 173,62 | 28.006 |
| 02 abr 2024 | 175,72 | 175,72 | 172,72 | 172,86 | 172,86 | 46.817 |
| 28 mar 2024 | 174,76 | 175,00 | 174,66 | 174,84 | 174,84 | 63.782 |
| 27 mar 2024 | 173,96 | 175,00 | 173,88 | 174,74 | 174,74 | 30.069 |
| 26 mar 2024 | 172,64 | 174,02 | 172,58 | 173,88 | 173,88 | 62.135 |
| 25 mar 2024 | 172,28 | 172,84 | 171,84 | 172,70 | 172,70 | 45.583 |
| 22 mar 2024 | 171,64 | 172,28 | 171,62 | 172,10 | 172,10 | 38.020 |
| 21 mar 2024 | 171,92 | 172,10 | 170,70 | 171,80 | 171,80 | 21.912 |
| 20 mar 2024 | 169,94 | 170,56 | 169,76 | 170,30 | 170,30 | 20.143 |
| 19 mar 2024 | 169,54 | 170,12 | 169,36 | 170,12 | 170,12 | 47.035 |
| 18 mar 2024 | 169,92 | 170,26 | 169,30 | 169,50 | 169,50 | 17.336 |
| 15 mar 2024 | 169,60 | 170,56 | 169,44 | 169,74 | 169,74 | 39.607 |
| 14 mar 2024 | 170,24 | 170,50 | 169,22 | 169,60 | 169,60 | 29.873 |
| 13 mar 2024 | 169,98 | 170,10 | 169,58 | 169,84 | 169,84 | 28.665 |
| 12 mar 2024 | 168,30 | 169,88 | 167,62 | 169,78 | 169,78 | 32.098 |
| 11 mar 2024 | 167,18 | 167,82 | 166,98 | 167,82 | 167,82 | 34.489 |
| 08 mar 2024 | 168,56 | 168,80 | 168,24 | 168,42 | 168,42 | 42.425 |
| 07 mar 2024 | 166,82 | 169,00 | 166,58 | 168,82 | 168,82 | 30.063 |
| 06 mar 2024 | 167,24 | 167,76 | 167,24 | 167,52 | 167,52 | 14.297 |
| 05 mar 2024 | 167,22 | 167,66 | 166,84 | 167,34 | 167,34 | 27.604 |
| 04 mar 2024 | 167,66 | 167,84 | 167,18 | 167,44 | 167,44 | 21.465 |
| 01 mar 2024 | 168,24 | 168,36 | 167,28 | 167,64 | 167,64 | 41.323 |
| 29 feb 2024 | 166,72 | 167,70 | 166,62 | 167,24 | 167,24 | 23.841 |
| 28 feb 2024 | 166,00 | 166,44 | 166,00 | 166,38 | 166,38 | 22.492 |
| 27 feb 2024 | 164,78 | 166,06 | 164,78 | 165,96 | 165,96 | 24.939 |
| 26 feb 2024 | 164,50 | 165,02 | 164,50 | 164,72 | 164,72 | 15.439 |
| 23 feb 2024 | 164,28 | 164,90 | 164,10 | 164,68 | 164,68 | 25.388 |
| 22 feb 2024 | 163,76 | 164,66 | 163,48 | 164,22 | 164,22 | 32.128 |
| 21 feb 2024 | 161,58 | 162,18 | 161,32 | 161,82 | 161,82 | 17.961 |
| 20 feb 2024 | 161,38 | 161,48 | 160,94 | 161,30 | 161,30 | 20.318 |
| 19 feb 2024 | 161,46 | 161,62 | 161,18 | 161,56 | 161,56 | 16.169 |
| 16 feb 2024 | 161,90 | 162,54 | 161,36 | 161,80 | 161,80 | 22.012 |
| 15 feb 2024 | 160,98 | 161,48 | 160,76 | 161,16 | 161,16 | 32.657 |
| 14 feb 2024 | 159,52 | 160,30 | 159,34 | 160,20 | 160,20 | 15.017 |
| 13 feb 2024 | 160,56 | 160,60 | 159,18 | 159,56 | 159,56 | 14.623 |
| 12 feb 2024 | 160,56 | 161,08 | 160,36 | 161,08 | 161,08 | 16.567 |
| 09 feb 2024 | 160,50 | 160,64 | 159,60 | 159,94 | 159,94 | 37.854 |
| 08 feb 2024 | 160,12 | 161,02 | 159,76 | 160,46 | 160,46 | 24.151 |
| 07 feb 2024 | 160,94 | 161,00 | 160,00 | 160,02 | 160,02 | 18.817 |
| 06 feb 2024 | 160,48 | 161,22 | 159,60 | 161,12 | 161,12 | 27.255 |
| 05 feb 2024 | 160,08 | 160,52 | 159,48 | 159,86 | 159,86 | 59.156 |
| 02 feb 2024 | 160,56 | 160,84 | 159,78 | 160,02 | 160,02 | 21.729 |
| 01 feb 2024 | 159,26 | 159,96 | 159,18 | 159,44 | 159,44 | 27.765 |
| 31 ene 2024 | 160,56 | 160,66 | 159,76 | 159,90 | 159,90 | 28.820 |
| 30 ene 2024 | 160,74 | 160,74 | 160,34 | 160,54 | 160,54 | 13.439 |
| 29 ene 2024 | 160,06 | 160,26 | 159,50 | 160,26 | 160,26 | 35.725 |
| 26 ene 2024 | 159,68 | 160,46 | 159,40 | 160,42 | 160,42 | 32.217 |
| 25 ene 2024 | 159,30 | 159,98 | 158,80 | 159,94 | 159,94 | 26.274 |
| 24 ene 2024 | 158,88 | 160,06 | 158,58 | 159,84 | 159,84 | 98.256 |
| 23 ene 2024 | 158,20 | 158,26 | 157,30 | 157,30 | 157,30 | 67.511 |
| 22 ene 2024 | 157,70 | 158,00 | 157,08 | 157,84 | 157,84 | 51.060 |
| 19 ene 2024 | 157,40 | 157,44 | 156,26 | 156,54 | 156,54 | 24.787 |
| 18 ene 2024 | 155,50 | 156,82 | 155,34 | 156,72 | 156,72 | 23.882 |
| 17 ene 2024 | 155,20 | 155,40 | 154,60 | 155,38 | 155,38 | 72.563 |
| 16 ene 2024 | 155,92 | 156,80 | 155,90 | 156,70 | 156,70 | 47.539 |
| 15 ene 2024 | 158,14 | 158,26 | 157,08 | 157,20 | 157,20 | 48.494 |
| 12 ene 2024 | 157,70 | 158,40 | 157,12 | 157,98 | 157,98 | 36.159 |
| 11 ene 2024 | 158,76 | 159,30 | 156,44 | 156,44 | 156,44 | 46.677 |
| 10 ene 2024 | 157,92 | 158,46 | 157,54 | 157,88 | 157,88 | 36.795 |
| 09 ene 2024 | 158,12 | 158,12 | 157,14 | 157,78 | 157,78 | 25.049 |
| 08 ene 2024 | 157,18 | 158,06 | 156,26 | 158,06 | 158,06 | 13.848 |
| 05 ene 2024 | 156,14 | 157,42 | 155,50 | 156,96 | 156,96 | 29.623 |
| 04 ene 2024 | 156,60 | 157,28 | 156,22 | 157,20 | 157,20 | 17.564 |
| 03 ene 2024 | 158,62 | 158,74 | 155,92 | 156,34 | 156,34 | 50.076 |
| 02 ene 2024 | 159,50 | 160,44 | 157,46 | 158,60 | 158,60 | 117.254 |
| 29 dic 2023 | 158,28 | 158,50 | 158,28 | 158,50 | 158,50 | 25.344 |
| 28 dic 2023 | 158,74 | 158,74 | 157,88 | 157,96 | 157,96 | 24.486 |
| 27 dic 2023 | 158,20 | 158,80 | 157,92 | 158,48 | 158,48 | 73.489 |
| 22 dic 2023 | 157,58 | 158,28 | 157,56 | 158,08 | 158,08 | 71.177 |
| 21 dic 2023 | 157,60 | 158,00 | 157,28 | 157,84 | 157,84 | 50.556 |
| 20 dic 2023 | 158,72 | 158,84 | 157,98 | 158,40 | 158,40 | 50.744 |
| 19 dic 2023 | 157,70 | 158,48 | 157,70 | 158,42 | 158,42 | 75.408 |
| 18 dic 2023 | 157,96 | 158,34 | 157,28 | 157,48 | 157,48 | 84.592 |
| 15 dic 2023 | 159,16 | 159,74 | 158,22 | 158,56 | 158,56 | 64.514 |
| 14 dic 2023 | 160,30 | 160,76 | 157,72 | 158,52 | 158,52 | 64.729 |
| 13 dic 2023 | 159,06 | 159,22 | 158,58 | 158,60 | 158,60 | 33.656 |
| 12 dic 2023 | 159,16 | 159,28 | 158,54 | 158,88 | 158,88 | 48.709 |
| 11 dic 2023 | 158,58 | 159,10 | 158,34 | 158,94 | 158,94 | 76.463 |
| 08 dic 2023 | 157,40 | 158,74 | 157,36 | 158,62 | 158,62 | 35.990 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.