Mercados españoles cerrados

Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
124,76+1,72 (+1,40%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024123,80124,76123,80124,76124,7613.653
25 abr 2024123,64123,64122,70123,04123,041873
24 abr 2024124,50124,68123,78123,94123,947596
23 abr 2024123,68124,38123,22124,38124,386113
22 abr 2024122,70122,70122,10122,58122,583602
19 abr 2024121,02121,84121,00121,72121,721121
18 abr 2024122,02122,24121,84122,24122,24789
17 abr 2024121,74122,58121,74121,80121,802000
16 abr 2024122,02122,32121,30121,66121,663660
15 abr 2024123,50124,66123,24123,48123,488846
12 abr 2024124,26124,40122,54122,88122,883516
11 abr 2024124,04124,28122,78123,28123,284137
10 abr 2024124,96125,38123,48124,46124,463695
09 abr 2024124,88125,00124,08124,18124,181229
08 abr 2024124,50125,30124,50125,30125,301405
05 abr 2024124,72124,72124,06124,34124,348507
04 abr 2024125,74126,30125,74126,22126,221050
03 abr 2024125,54125,92125,40125,88125,881502
02 abr 2024126,56127,00125,28125,34125,348879
28 mar 2024126,52126,66126,34126,62126,624863
27 mar 2024125,74126,56125,74126,50126,501897
26 mar 2024124,86125,90124,80125,76125,762581
25 mar 2024124,48125,04124,26124,94124,945132
22 mar 2024124,28124,56124,18124,50124,504575
21 mar 2024124,36124,44123,72124,42124,421035
20 mar 2024123,40123,58123,24123,46123,461388
19 mar 2024122,80123,44122,80123,44123,44739
18 mar 2024123,26123,60122,90123,04123,041458
15 mar 2024123,26123,92123,26123,32123,321539
14 mar 2024123,68123,92123,20123,48123,484927
13 mar 2024123,84123,94123,66123,76123,764461
12 mar 2024122,54123,88122,54123,82123,822481
11 mar 2024121,60122,26121,54122,26122,262019
08 mar 2024122,50122,78122,48122,56122,56732
07 mar 2024121,40122,82121,34122,72122,723163
06 mar 2024121,46121,92121,46121,84121,84930
05 mar 2024121,86121,88121,40121,74121,747290
04 mar 2024122,28122,42121,90122,08122,0813.456
01 mar 2024122,70122,82122,26122,42122,422380
29 feb 2024121,54122,18121,54121,96121,963845
28 feb 2024121,36121,58121,04121,38121,384387
27 feb 2024120,34121,42120,34121,42121,421077
26 feb 2024120,24120,64120,24120,42120,422338
23 feb 2024120,16120,50120,08120,40120,401737
22 feb 2024119,80120,58119,56120,16120,166002
21 feb 2024118,06118,54117,90118,30118,301202
21 feb 20240.0105 Dividendo
20 feb 2024118,10118,10117,78117,96117,951406
19 feb 2024117,82118,16117,78118,16118,151268
16 feb 2024118,06118,72118,06118,22118,213065
15 feb 2024117,34117,72117,22117,64117,633393
14 feb 2024116,18116,78116,18116,76116,752143
13 feb 2024117,06117,06116,08116,44116,437518
12 feb 2024116,96117,50116,96117,50117,494406
09 feb 2024116,90117,10116,38116,66116,65979
08 feb 2024116,66117,20116,66116,96116,951664
07 feb 2024117,24117,40116,74116,76116,757475
06 feb 2024116,94117,64116,38117,62117,615739
05 feb 2024116,94117,08116,40116,72116,713888
02 feb 2024117,22117,44116,66116,86116,855875
01 feb 2024116,52116,78116,36116,48116,47805
31 ene 2024117,36117,36116,68116,82116,812090
30 ene 2024117,24117,24116,90117,08117,071128
29 ene 2024116,78116,94116,40116,94116,93452
26 ene 2024116,52117,18116,46117,10117,0956.129
25 ene 2024116,02116,56115,74116,56116,5510.838
24 ene 2024115,68116,56115,66116,56116,551438
23 ene 2024115,06115,06114,58114,58114,5712.185
22 ene 2024114,80114,92114,44114,92114,917802
19 ene 2024114,48114,54113,68113,92113,9124.105
18 ene 2024113,22114,00113,20114,00113,9917.976
17 ene 2024112,96113,22112,62113,22113,214312
16 ene 2024113,62114,18113,62114,18114,171397
15 ene 2024115,32115,32114,50114,54114,531671
12 ene 2024114,78115,36114,64115,06115,056930
11 ene 2024116,02116,30114,24114,24114,2312.036
10 ene 2024115,42115,74115,16115,28115,273544
09 ene 2024115,64115,64114,86115,36115,351728
08 ene 2024114,98115,62114,90115,62115,611041
05 ene 2024114,40115,28114,08114,94114,93932
04 ene 2024114,92115,20114,50115,20115,191082
03 ene 2024116,14116,14114,32114,68114,676650
02 ene 2024116,70116,96115,66116,14116,1312.587
29 dic 2023116,20116,20115,94116,10116,097151
28 dic 2023116,38116,38115,60115,76115,758062
27 dic 2023115,70116,16115,70116,12116,116730
22 dic 2023115,70115,96115,52115,86115,854414
21 dic 2023115,64115,86115,40115,80115,791048
20 dic 2023116,50116,50116,04116,22116,212635
19 dic 2023115,78116,12115,68116,12116,113144
18 dic 2023115,74116,04115,38115,50115,492807
15 dic 2023116,54116,98116,04116,22116,214825
14 dic 2023117,16117,48115,92116,12116,117734
13 dic 2023116,28116,52116,04116,04116,031976
12 dic 2023116,52116,70116,16116,32116,312580
11 dic 2023115,84116,50115,84116,32116,316207
08 dic 2023115,38116,14115,36116,14116,138189
07 dic 2023115,20115,40115,02115,34115,334498
06 dic 2023113,50113,50113,50113,50113,49-
05 dic 2023113,50113,50113,50113,50113,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...