Mercados españoles cerrados en 4 hrs 26 min

Delignit AG (DLX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5000+0,0400 (+1,16%)
A partir del 09:24AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20243,50003,50003,42003,50003,50006278
06 may 20243,50003,50003,42003,46003,46001884
03 may 20243,52003,54003,48003,48003,48002500
02 may 20243,68003,68003,42003,44003,44006147
30 abr 20243,44003,46003,40003,42003,42006480
29 abr 20243,64003,64003,46003,46003,46002890
26 abr 20243,50003,58003,50003,50003,50006050
25 abr 20243,36003,36003,36003,36003,3600-
24 abr 20243,60003,60003,40003,42003,4200600
23 abr 20243,36003,46003,30003,46003,460011.600
22 abr 20243,40003,40003,30003,32003,32007600
19 abr 20243,28003,28003,28003,28003,2800-
18 abr 20243,36003,38003,26003,26003,26007404
17 abr 20243,18003,18003,18003,18003,1800-
16 abr 20243,20003,28003,20003,28003,28001177
15 abr 20243,22003,22003,16003,16003,16001506
12 abr 20243,30003,30003,26003,26003,26001690
11 abr 20243,40003,40003,28003,34003,34003600
10 abr 20243,16003,30003,16003,30003,30007800
09 abr 20243,18003,20003,18003,20003,2000220
08 abr 20243,18003,18003,18003,18003,1800-
05 abr 20243,22003,22003,18003,22003,220014.977
04 abr 20243,20003,28003,20003,28003,28003000
03 abr 20243,18003,34003,16003,26003,260018.070
02 abr 20243,26003,26003,20003,20003,20003028
28 mar 20243,30003,36003,28003,28003,28003150
27 mar 20243,22003,32003,22003,32003,3200300
26 mar 20243,30003,40003,24003,24003,24008269
25 mar 20243,38003,38003,14003,24003,24008340
22 mar 20243,30003,38003,24003,34003,34008498
21 mar 20243,34003,44003,30003,36003,360013.197
20 mar 20243,60003,60003,40003,42003,420010.033
19 mar 20243,64003,64003,40003,60003,60005136
18 mar 20243,80003,80003,68003,68003,68001125
15 mar 20243,88003,88003,88003,88003,8800-
14 mar 20243,80003,80003,80003,80003,8000-
13 mar 20243,76003,76003,76003,76003,7600-
12 mar 20243,84003,84003,82003,84003,84001375
11 mar 20243,90003,90003,76003,84003,84001723
08 mar 20243,76003,82003,76003,82003,8200150
07 mar 20243,90003,90003,90003,90003,9000-
06 mar 20244,00004,00003,88003,88003,8800420
05 mar 20243,86003,86003,86003,86003,8600-
04 mar 20243,98004,08003,86003,86003,86003403
01 mar 20243,94004,02003,92004,02004,0200340
29 feb 20243,94003,94003,92003,92003,9200800
28 feb 20243,96003,96003,96003,96003,9600-
27 feb 20243,88003,96003,88003,96003,9600238
26 feb 20243,96003,96003,96003,96003,9600-
23 feb 20243,94003,94003,94003,94003,9400-
22 feb 20243,88003,94003,80003,94003,94002548
21 feb 20243,98003,98003,98003,98003,9800-
20 feb 20244,16004,16003,96003,96003,9600333
19 feb 20244,10004,10003,98003,98003,98004404
16 feb 20243,96004,10003,96004,08004,08005049
15 feb 20243,92003,92003,88003,88003,88001424
14 feb 20244,12004,12003,98003,98003,9800508
13 feb 20243,98003,98003,98003,98003,9800-
12 feb 20243,98003,98003,96003,96003,9600990
09 feb 20243,96003,96003,86003,86003,86001825
08 feb 20243,92004,02003,92004,02004,02004045
07 feb 20243,96003,96003,82003,84003,84005805
06 feb 20243,80003,90003,70003,90003,90004670
05 feb 20244,16004,16003,94003,94003,94007302
02 feb 20244,12004,12003,96004,06004,06001600
01 feb 20243,90004,08003,90004,00004,00002189
31 ene 20244,02004,02004,02004,02004,02004202
30 ene 20244,02004,30004,02004,12004,1200813
29 ene 20244,22004,22004,12004,12004,120017
26 ene 20244,12004,16004,02004,16004,16001227
25 ene 20243,94004,02003,94004,02004,02001
24 ene 20244,08004,14004,04004,04004,04004000
23 ene 20244,08004,08004,02004,02004,0200355
22 ene 20244,04004,04003,94004,04004,04003001
19 ene 20244,08004,08004,02004,04004,04006757
18 ene 20244,02004,18004,02004,18004,18009243
17 ene 20244,22004,22003,92004,08004,08005889
16 ene 20244,24004,24004,16004,16004,1600600
15 ene 20244,06004,12004,06004,12004,1200500
12 ene 20244,08004,08004,08004,08004,0800-
11 ene 20243,98004,14003,98004,08004,0800102
10 ene 20244,06004,08004,06004,08004,08001549
09 ene 20243,98004,02003,98004,02004,02001
08 ene 20244,02004,10004,02004,04004,04001850
05 ene 20244,24004,24004,02004,02004,0200892
04 ene 20244,14004,14004,14004,14004,1400-
03 ene 20244,12004,14004,06004,14004,14001958
02 ene 20244,02004,12004,02004,12004,12001663
29 dic 20234,10004,10003,98003,98003,980018.850
28 dic 20234,04004,06004,00004,06004,06002000
27 dic 20234,20004,20004,06004,16004,16005804
22 dic 20234,10004,10004,10004,10004,1000-
21 dic 20233,86004,14003,86004,14004,14001626
20 dic 20233,98003,98003,98003,98003,9800-
19 dic 20234,00004,00004,00004,00004,0000-
18 dic 20233,96004,00003,86004,00004,00003088
15 dic 20234,00004,06004,00004,06004,06001045
14 dic 20234,10004,10003,90003,90003,90002058
13 dic 20234,20004,20004,06004,06004,06001351
12 dic 20234,08004,10004,08004,10004,100021
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...