Mercados españoles cerrados

Daimler Truck Holding AG (DTG.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,50+0,34 (+0,97%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202435,1835,7935,1835,5035,50810.305
25 jul 202434,5535,2334,1235,1635,161.466.241
24 jul 202435,8436,1535,1935,2835,281.746.519
23 jul 202438,1338,4636,2336,4536,451.507.694
22 jul 202437,6038,3437,4838,1238,12475.792
19 jul 202437,7837,9837,3637,3637,36701.227
18 jul 202437,5538,2637,2538,1338,131.333.233
17 jul 202436,5437,3736,3037,1837,181.572.277
16 jul 202437,9138,0537,2937,8237,821.105.684
15 jul 202438,0338,2937,8438,1438,14808.787
12 jul 202437,4438,1737,2238,0338,031.266.165
11 jul 202436,8137,3936,4837,3337,33992.082
10 jul 202436,1236,6335,9436,5136,51784.917
09 jul 202436,0536,4035,7836,0136,011.493.973
08 jul 202436,3536,6636,1336,1336,13941.188
05 jul 202436,5036,8236,3236,3636,36828.830
04 jul 202436,7136,8536,3536,5036,50672.789
03 jul 202436,7036,7836,2236,2236,221.489.634
02 jul 202437,1337,1336,2536,6836,681.133.087
01 jul 202437,5738,2437,2337,2337,231.247.511
28 jun 202436,8837,4836,6837,1737,171.510.496
27 jun 202436,9336,9336,9336,9336,93-
26 jun 202436,9336,9336,9336,9336,93-
25 jun 202437,2937,2936,6736,9336,93937.379
24 jun 202436,7037,3036,6537,2537,251.008.882
21 jun 202436,9236,9636,5936,6236,624.048.995
20 jun 202436,9937,3736,8836,9636,961.159.839
19 jun 202436,7837,0636,7536,8336,83475.271
18 jun 202437,3737,4136,7436,7436,74770.987
17 jun 202436,6937,0036,6336,9236,921.212.058
14 jun 202437,4437,5636,2536,4736,471.931.651
13 jun 202438,3638,5337,2437,3837,381.271.847
12 jun 202437,9138,7837,8138,4538,451.007.617
11 jun 202438,1838,5237,7637,8737,871.135.804
10 jun 202437,9138,5737,6538,0738,071.810.869
07 jun 202439,9540,0238,1038,3838,382.993.993
06 jun 202439,6140,5439,6040,0840,082.018.040
05 jun 202439,5039,8339,4239,5339,531.476.312
04 jun 202439,2039,3738,5438,8638,861.218.870
03 jun 202439,5239,8639,2339,3139,311.120.782
31 may 202439,1039,1838,8539,1739,172.520.473
30 may 202438,7139,3038,6938,9738,97718.620
29 may 202439,3639,4538,6838,8438,84776.115
28 may 202439,6139,7239,3739,5239,52570.638
27 may 202439,4539,4539,1439,4439,44437.545
24 may 202438,8639,4438,7439,3639,36975.776
23 may 202439,4539,5238,9338,9938,99860.419
22 may 202439,1939,3338,8139,3339,33927.099
21 may 202438,9739,2338,7539,2339,231.077.948
20 may 202439,5339,6038,7539,0639,06801.051
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...