Mercados españoles abiertos en 32 mins

Deka EURO STOXX Select Dividend 30 UCITS ETF (EL4G.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,78+0,05 (+0,29%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202417,7717,8017,7717,7817,781132
17 may 202417,6717,7317,6717,7317,73593
16 may 202417,6717,6717,6017,6417,642395
15 may 202417,7117,7117,6417,6417,642494
14 may 202417,6317,6917,6317,6917,694829
13 may 202417,6017,6217,5817,6217,621440
10 may 202417,5017,5817,5017,5617,568060
09 may 202417,3417,4117,3417,4117,41445
08 may 202417,2717,3217,2717,3217,321233
07 may 202417,1217,3017,1217,3017,301006
06 may 202416,9517,0916,9517,0917,096553
03 may 202417,0017,0016,9116,9316,93811
02 may 202416,9216,9616,9116,9116,9110.192
30 abr 202416,9616,9616,8916,8916,89970
29 abr 202416,9216,9216,9016,9116,911450
26 abr 202416,8516,8816,8216,8416,842998
25 abr 202416,9016,9016,7116,7816,785196
24 abr 202417,0017,0016,8716,8816,881757
23 abr 202416,9216,9816,9216,9816,981826
22 abr 202416,8416,8616,8416,8616,862093
19 abr 202416,6516,7716,6216,7416,742537
18 abr 202416,6316,7416,6316,7416,741004
17 abr 202416,5316,6616,5316,5716,571182
16 abr 202416,5816,5816,5116,5116,514096
15 abr 202416,7916,8616,7416,7516,7510.026
12 abr 202416,8016,8516,6716,7016,7013.173
11 abr 202416,8516,8516,6716,7216,721580
10 abr 202417,0117,0116,8016,8716,875186
09 abr 202416,9616,9816,8916,8916,891439
08 abr 202416,9117,0116,9117,0017,007987
05 abr 202416,9416,9516,8916,9116,916114
04 abr 202417,0217,1217,0217,0917,09538
03 abr 202416,8416,9616,8416,9516,952975
02 abr 202416,9016,9016,8216,8216,826465
28 mar 202416,8216,8916,8216,8916,8910.605
27 mar 202416,6916,8216,6916,8016,803847
26 mar 202416,5716,6616,5716,6616,665908
25 mar 202416,4916,5516,4816,5516,55415
22 mar 202416,4416,4916,4416,4816,484605
21 mar 202416,5016,5016,4016,4116,4110.389
20 mar 202416,3716,4016,3416,4016,4037.481
19 mar 202416,2916,3916,2916,3916,394163
18 mar 202416,2716,3016,2616,2816,285756
15 mar 202416,2416,2916,2416,2716,274832
14 mar 202416,2316,2916,1416,1816,184539
13 mar 202416,2616,2816,2216,2416,246460
12 mar 202416,2016,2516,1916,2516,251118
11 mar 202416,1616,1816,1316,1616,162709
11 mar 20240.06 Dividendo
08 mar 202416,1816,2716,1816,2416,184326
07 mar 202416,0516,2016,0516,1716,118738
06 mar 202416,0616,1316,0616,1016,048191
05 mar 202416,0516,0916,0516,0916,033347
04 mar 202416,1016,1015,9916,0515,997801
01 mar 202416,1916,2216,0716,1116,056017
29 feb 202416,1216,1716,1216,1716,1125.806
28 feb 202416,0816,0815,9916,0515,997375
27 feb 202415,9716,0415,9716,0415,981646
26 feb 202416,0416,0415,9815,9815,9213.450
23 feb 202416,0616,0816,0116,0816,021377
22 feb 202416,0516,1216,0416,0415,9818.848
21 feb 202415,8715,9515,8315,9415,885213
20 feb 202415,8215,8615,8115,8415,785367
19 feb 202415,8015,8215,8015,8215,761918
16 feb 202415,8115,8415,7815,7915,733942
15 feb 202415,7015,7915,7015,7915,7317.901
14 feb 202415,6615,7015,6615,6715,612114
13 feb 202415,7415,7815,6515,6515,593242
12 feb 202415,6115,7415,6115,7415,685757
09 feb 202415,6615,6615,5215,5615,503938
08 feb 202415,6415,6815,6215,6615,604128
07 feb 202415,7915,7915,6715,6715,62380
06 feb 202415,8515,8515,7715,8015,752058
05 feb 202415,9315,9315,8015,8215,766092
02 feb 202415,9615,9915,9015,9015,8412.376
01 feb 202415,9416,0115,8615,8715,818947
31 ene 202416,0716,1116,0716,1016,0411.806
30 ene 202416,0416,0516,0016,0415,983682
29 ene 202416,0316,0315,9816,0015,945059
26 ene 202416,0016,0816,0016,0515,997633
25 ene 202415,9415,9615,9115,9615,90224
24 ene 202415,9116,0115,9116,0115,95835
23 ene 202415,9215,9215,8315,8515,7911.700
22 ene 202415,8515,8815,8215,8815,8210.134
19 ene 202415,8715,8715,7415,7415,682980
18 ene 202415,6915,8015,6915,7715,714520
17 ene 202415,7515,7615,6715,7615,704630
16 ene 202415,8615,9215,8615,9215,8711.510
15 ene 202415,9715,9815,9315,9615,9069.099
12 ene 202415,9716,0115,9115,9615,902991
11 ene 202416,0616,0815,8615,8615,8014.192
10 ene 202416,0216,0615,9715,9915,9314.929
09 ene 202416,1116,1115,9916,0215,9623.039
08 ene 202416,1416,1416,0216,1316,071203
05 ene 202416,0216,1415,9716,1216,069235
04 ene 202416,0216,1216,0116,1016,044750
03 ene 202416,1516,1515,9115,9415,8812.836
02 ene 202416,0516,1216,0316,0816,0221.315
29 dic 202315,9815,9815,9515,9715,918452
28 dic 202316,0516,0515,9315,9315,87697
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...