Mercados españoles cerrados

Daimler Truck Holding AG (DTG.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,32+0,32 (+0,82%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202438,9039,4038,8439,3239,321.057.505
16 may 202439,3740,1138,9539,0039,001.521.582
16 may 20241.9 Dividendo
15 may 202441,8841,9740,9441,1039,202.182.061
14 may 202441,1041,9141,0641,5939,671.380.868
13 may 202441,7041,7440,8441,0939,191.323.448
10 may 202441,5842,0941,3841,4939,571.535.067
09 may 202440,8341,4140,5241,2939,38893.860
08 may 202440,9541,1140,0340,5238,651.845.769
07 may 202440,8640,9840,0340,9839,091.255.447
06 may 202441,0841,2240,1740,5938,711.514.153
03 may 202439,8541,0539,4440,9539,063.905.678
02 may 202441,9842,5841,5742,5640,591.894.186
30 abr 202444,0644,2542,0642,3140,352.395.391
29 abr 202443,3944,0743,3744,0341,991.314.911
26 abr 202442,1142,9241,8842,9040,921.474.039
25 abr 202442,8942,8941,7841,9540,011.316.158
24 abr 202443,3743,5442,7942,8840,901.647.752
23 abr 202443,4643,4943,0743,4541,441.099.191
22 abr 202443,5543,6642,8543,2241,221.200.433
19 abr 202443,4843,7742,9543,5541,541.440.802
18 abr 202444,3844,4443,7944,0542,011.273.144
17 abr 202444,8545,0443,7944,1142,071.527.892
16 abr 202444,6144,8144,0444,6942,621.494.340
15 abr 202445,3445,9845,3445,6143,50865.323
12 abr 202446,1546,2644,9445,0943,011.414.368
11 abr 202446,0046,2845,6245,7343,621.421.594
10 abr 202445,5546,1344,7145,8843,761.331.786
09 abr 202447,0147,1345,1445,3043,212.033.407
08 abr 202446,9047,2446,8747,1945,01970.942
05 abr 202445,8846,6145,7846,6144,461.251.887
04 abr 202445,6346,5345,5946,5344,381.333.040
03 abr 202446,4946,5545,1045,6643,551.553.729
02 abr 202447,4047,4646,5146,6744,511.267.921
28 mar 202446,6446,9646,4546,9644,791.064.372
27 mar 202447,1847,1846,4146,6044,45976.956
26 mar 202446,9647,4546,7947,0644,88700.978
25 mar 202446,4046,9346,2046,8944,72704.205
22 mar 202446,6446,8646,3046,5444,39901.075
21 mar 202447,3247,4146,4146,6744,511.206.949
20 mar 202447,4147,5846,6346,9144,741.430.764
19 mar 202446,8847,6446,6147,6445,441.367.456
18 mar 202446,8047,2746,6746,8644,691.017.449
15 mar 202446,0047,0445,9246,6844,523.877.355
14 mar 202445,0445,9545,0045,8043,681.612.341
13 mar 202445,0145,1944,5744,8442,771.041.018
12 mar 202444,2545,0444,0645,0142,931.329.017
11 mar 202443,2743,9843,1043,8941,86652.671
08 mar 202443,3043,9243,1143,6141,591.020.232
07 mar 202443,1243,8342,9743,2141,211.459.542
06 mar 202443,3643,3942,6642,9941,002.068.963
05 mar 202442,6643,2742,2943,1541,161.640.951
04 mar 202443,8144,5042,6942,8340,852.387.460
01 mar 202441,0444,7240,6944,6242,567.773.900
29 feb 202437,4838,0137,4537,7836,032.813.675
28 feb 202437,2737,5937,2037,4635,731.007.048
27 feb 202436,9137,5536,7737,2735,551.410.341
26 feb 202436,5736,9536,5736,9135,20816.644
23 feb 202436,2836,7536,2836,6734,971.002.857
22 feb 202436,4937,0036,0936,2234,551.624.608
21 feb 202435,6236,2935,5236,2234,551.451.566
20 feb 202435,0135,6134,9635,5133,87683.323
19 feb 202435,4035,5435,0635,1633,53672.111
16 feb 202435,3535,7135,3335,5533,911.102.357
15 feb 202434,7235,5434,7235,2133,581.216.150
14 feb 202434,3534,7234,3134,5832,98588.574
13 feb 202434,6034,9434,3734,5032,91888.011
12 feb 202434,4834,6834,4834,6833,08655.806
09 feb 202434,2334,7734,1634,3332,74957.704
08 feb 202434,1834,3733,9834,2032,62725.114
07 feb 202434,1334,5734,0334,0332,461.027.099
06 feb 202433,7634,1133,5234,0632,49898.308
05 feb 202433,7034,0033,5233,5932,041.145.606
02 feb 202433,5933,9033,5933,7132,15821.017
01 feb 202433,0533,5733,0233,4231,88956.618
31 ene 202433,0333,4233,0233,2631,721.047.607
30 ene 202433,1933,2632,8533,0431,51858.768
29 ene 202433,0633,5933,0633,0831,551.445.268
26 ene 202432,6233,1532,4733,0831,551.574.867
25 ene 202432,3232,7832,2232,7831,261.746.194
24 ene 202432,0032,5431,8532,3530,851.043.354
23 ene 202431,4731,8331,3531,5630,10974.025
22 ene 202431,1131,4731,1131,3029,851.145.670
19 ene 202431,4331,4730,8230,8829,451.356.347
18 ene 202431,2031,4431,0831,2729,82935.879
17 ene 202431,2131,2731,0131,2629,811.171.087
16 ene 202431,7631,7731,4031,4830,02943.745
15 ene 202432,3432,6331,8231,9030,431.511.617
12 ene 202432,2432,4432,0732,3030,81778.381
11 ene 202433,0033,3032,0732,1230,641.280.838
10 ene 202432,7233,1832,7232,8431,32887.916
09 ene 202433,2433,2732,5332,7431,231.053.755
08 ene 202432,9633,2732,7333,1631,63996.856
05 ene 202433,1733,4733,0833,2531,71617.783
04 ene 202433,3433,4433,0433,3231,781.013.691
03 ene 202434,0834,2033,3633,5632,011.038.113
02 ene 202434,0034,4433,6834,2232,64854.603
29 dic 202334,0034,1833,8934,0232,45562.430
28 dic 202333,9934,0533,8134,0132,44851.389
27 dic 202334,0234,2233,8834,0432,47694.032
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...