Mercados españoles cerrados

Delticom AG (DEX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1000+0,1000 (+3,33%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20243,00003,14002,94003,10003,100034.336
03 may 20243,00003,00002,88003,00003,000063.142
02 may 20242,60002,72002,58002,72002,720011.295
30 abr 20242,58002,64002,52002,64002,640010.782
29 abr 20242,50002,60002,40002,52002,520024.309
26 abr 20242,40002,48002,40002,46002,46003559
25 abr 20242,46002,46002,32002,38002,380011.283
24 abr 20242,48002,50002,44002,46002,46003934
23 abr 20242,56002,56002,48002,52002,520012.729
22 abr 20242,70002,78002,56002,56002,560031.597
19 abr 20242,38002,68002,38002,58002,580052.003
18 abr 20242,20002,46002,20002,32002,32007338
17 abr 20242,10002,24002,10002,24002,24002973
16 abr 20242,08002,14002,08002,14002,14004768
15 abr 20241,98002,18001,98002,18002,180011.608
12 abr 20241,95002,12001,92002,12002,120054.628
11 abr 20242,14002,14002,14002,14002,1400-
10 abr 20242,14002,16002,06002,14002,140010.539
09 abr 20242,14002,14002,10002,10002,1000135
08 abr 20242,14002,20002,14002,18002,18002946
05 abr 20242,20002,30002,18002,18002,18009000
04 abr 20242,22002,32002,18002,26002,260028.005
03 abr 20242,22002,32002,22002,32002,320040
02 abr 20242,32002,38002,26002,34002,340014.364
28 mar 20242,17002,30002,17002,25002,250019.680
27 mar 20242,32002,34002,29002,34002,34006642
26 mar 20242,35002,40002,30002,36002,36004977
25 mar 20242,39002,39002,26002,30002,30003698
22 mar 20242,33002,37002,33002,37002,3700272
21 mar 20242,20002,33002,20002,33002,33001242
20 mar 20242,20002,24002,20002,24002,24002250
19 mar 20242,18002,23002,18002,23002,2300620
18 mar 20242,26002,34002,20002,24002,240014.810
15 mar 20242,31002,31002,23002,27002,27006110
14 mar 20242,29002,29002,29002,29002,2900-
13 mar 20242,21002,28002,21002,28002,28002837
12 mar 20242,28002,28002,28002,28002,2800-
11 mar 20242,28002,28002,28002,28002,2800-
08 mar 20242,27002,27002,27002,27002,2700-
07 mar 20242,30002,30002,30002,30002,3000-
06 mar 20242,30002,31002,30002,31002,3100200
05 mar 20242,38002,38002,38002,38002,3800-
04 mar 20242,37002,37002,37002,37002,3700-
01 mar 20242,43002,46002,34002,37002,370011.166
29 feb 20242,39002,45002,39002,45002,45004795
28 feb 20242,36002,36002,36002,36002,3600-
27 feb 20242,48002,48002,31002,35002,35005000
26 feb 20242,37002,37002,37002,37002,3700-
23 feb 20242,36002,36002,34002,34002,34001000
22 feb 20242,40002,45002,30002,45002,45005177
21 feb 20242,35002,44002,35002,44002,44006746
20 feb 20242,40002,40002,30002,37002,370022.633
19 feb 20242,51002,51002,51002,51002,5100-
16 feb 20242,31002,51002,30002,51002,510016.740
15 feb 20242,40002,40002,40002,40002,40001
14 feb 20242,34002,37002,33002,37002,37001900
13 feb 20242,49002,49002,45002,45002,45001168
12 feb 20242,38002,38002,38002,38002,3800-
09 feb 20242,32002,35002,31002,35002,35001585
08 feb 20242,32002,36002,32002,36002,3600282
07 feb 20242,41002,41002,41002,41002,4100-
06 feb 20242,49002,49002,43002,43002,43001500
05 feb 20242,50002,50002,37002,43002,43002813
02 feb 20242,44002,59002,36002,59002,590034.122
01 feb 20242,40002,40002,34002,37002,37001625
31 ene 20242,36002,40002,36002,39002,39003961
30 ene 20242,34002,52002,32002,37002,370027.661
29 ene 20242,43002,46002,36002,36002,36009400
26 ene 20242,12002,51002,12002,51002,510042.286
25 ene 20242,09002,09002,09002,09002,0900-
24 ene 20242,08002,08002,08002,08002,0800-
23 ene 20242,02002,06002,02002,06002,0600770
22 ene 20242,05002,07002,05002,07002,07002702
19 ene 20242,04002,04002,04002,04002,0400-
18 ene 20241,92502,00001,92002,00002,0000180
17 ene 20241,93001,93001,93001,93001,93004173
16 ene 20241,93001,96501,93001,96501,9650827
15 ene 20242,01002,01001,98001,99001,99001298
12 ene 20242,04002,04002,04002,04002,0400-
11 ene 20242,06002,06002,05002,05002,0500500
10 ene 20241,97502,01001,97502,01002,0100200
09 ene 20241,98002,02001,98002,01002,01004379
08 ene 20242,04002,04001,97501,99001,99004000
05 ene 20241,97001,97001,97001,97001,97001000
04 ene 20242,04002,04001,97002,01002,01003634
03 ene 20242,10002,10002,02002,06002,06004313
02 ene 20242,16002,16002,04002,07002,07004721
29 dic 20232,07002,21002,07002,21002,210022.546
28 dic 20232,05002,07002,02002,07002,07005637
27 dic 20232,08002,18001,96002,00002,000028.655
22 dic 20232,12002,13002,09002,13002,13003524
21 dic 20232,15002,15002,15002,15002,1500-
20 dic 20232,10002,14002,09002,14002,14007325
19 dic 20232,12002,12002,09002,12002,12004554
18 dic 20232,11002,14002,09002,10002,10003456
15 dic 20232,17002,17002,17002,17002,17002
14 dic 20232,20002,26002,20002,25002,25004774
13 dic 20232,19002,19002,13002,15002,15001341
12 dic 20232,13002,17002,13002,17002,17002000
11 dic 20232,23002,23002,12002,12002,12003923
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...