Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Xtrackers DAX ESG Screen...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 25,87 | -0,32 | -1,24% | 26,29 | 26,33 | 25,78 | 0 |
| 19 Mar 2025 | 26,20 | -0,06 | -0,21% | 26,15 | 26,33 | 26,01 | 0 |
| 18 Mar 2025 | 26,25 | 0,32 | 1,24% | 26,06 | 26,35 | 26,04 | 0 |
| 17 Mar 2025 | 25,93 | 0,12 | 0,45% | 25,81 | 25,97 | 25,73 | 0 |
| 14 Mar 2025 | 25,81 | 0,39 | 1,55% | 25,50 | 25,86 | 25,40 | 0 |
| 13 Mar 2025 | 25,42 | -0,07 | -0,28% | 25,49 | 27,04 | 25,36 | 0 |
| 12 Mar 2025 | 25,49 | 0,28 | 1,09% | 25,47 | 26,20 | 25,34 | 0 |
| 11 Mar 2025 | 25,22 | -0,64 | -2,46% | 25,92 | 25,94 | 25,20 | 0 |
| 10 Mar 2025 | 25,85 | -0,41 | -1,56% | 26,47 | 26,47 | 25,80 | 0 |
| 07 Mar 2025 | 26,26 | -0,16 | -0,62% | 26,36 | 26,38 | 26,01 | 0 |
| 06 Mar 2025 | 26,43 | 0,32 | 1,21% | 26,21 | 26,56 | 25,07 | 0 |
| 05 Mar 2025 | 26,11 | 0,28 | 1,09% | 26,04 | 26,42 | 23,14 | 0 |
| 04 Mar 2025 | 25,83 | -0,79 | -2,96% | 26,35 | 26,35 | 25,77 | 0 |
| 03 Mar 2025 | 26,62 | 0,42 | 1,60% | 26,09 | 26,80 | 26,07 | 0 |
| 28 Feb 2025 | 26,20 | -0,04 | -0,14% | 26,02 | 26,21 | 25,92 | 0 |
| 27 Feb 2025 | 26,23 | -0,24 | -0,91% | 26,16 | 26,27 | 26,04 | 0 |
| 26 Feb 2025 | 26,47 | 0,36 | 1,39% | 26,17 | 26,51 | 26,14 | 0 |
| 25 Feb 2025 | 26,11 | 0,08 | 0,30% | 26,01 | 26,23 | 25,92 | 0 |
| 24 Feb 2025 | 26,03 | 0,06 | 0,23% | 26,18 | 26,19 | 25,86 | 0 |
| 21 Feb 2025 | 25,97 | 0,08 | 0,33% | 25,92 | 26,02 | 25,79 | 0 |
| 20 Feb 2025 | 25,89 | -0,09 | -0,33% | 26,08 | 26,20 | 25,85 | 0 |
| 19 Feb 2025 | 25,97 | -0,45 | -1,70% | 26,42 | 26,48 | 25,94 | 0 |
| 18 Feb 2025 | 26,42 | 0,05 | 0,18% | 26,42 | 26,48 | 26,28 | 0 |
| 17 Feb 2025 | 26,37 | 0,24 | 0,91% | 26,14 | 26,39 | 26,08 | 0 |
| 14 Feb 2025 | 26,14 | -0,14 | -0,54% | 26,11 | 26,22 | 26,00 | 0 |
| 13 Feb 2025 | 26,28 | 0,66 | 2,58% | 25,95 | 26,30 | 25,88 | 0 |
| 12 Feb 2025 | 25,62 | 0,08 | 0,33% | 25,55 | 25,66 | 25,40 | 0 |
| 11 Feb 2025 | 25,53 | -0,01 | -0,04% | 25,52 | 25,59 | 25,42 | 0 |
| 10 Feb 2025 | 25,54 | 0,17 | 0,69% | 25,43 | 25,58 | 25,37 | 0 |
| 07 Feb 2025 | 25,37 | -0,19 | -0,75% | 25,49 | 25,54 | 25,33 | 0 |
| 06 Feb 2025 | 25,56 | 0,43 | 1,72% | 25,26 | 25,59 | 25,26 | 0 |
| 05 Feb 2025 | 25,13 | 0,15 | 0,60% | 24,87 | 25,13 | 24,84 | 0 |
| 04 Feb 2025 | 24,98 | 0,08 | 0,31% | 24,94 | 25,01 | 24,79 | 0 |
| 03 Feb 2025 | 24,90 | -0,24 | -0,95% | 24,76 | 24,95 | 24,71 | 0 |
| 31 Gen 2025 | 25,14 | -0,05 | -0,19% | 25,24 | 25,25 | 25,11 | 0 |
| 30 Gen 2025 | 25,19 | 0,09 | 0,37% | 25,12 | 25,21 | 25,05 | 0 |
| 29 Gen 2025 | 25,10 | 0,24 | 0,97% | 24,97 | 25,19 | 24,91 | 0 |
| 28 Gen 2025 | 24,85 | 0,20 | 0,83% | 24,74 | 24,94 | 24,69 | 0 |
| 27 Gen 2025 | 24,65 | 0,01 | 0,05% | 24,42 | 24,69 | 24,42 | 0 |
| 24 Gen 2025 | 24,64 | -0,15 | -0,62% | 24,82 | 24,87 | 24,57 | 0 |
| 23 Gen 2025 | 24,79 | 0,41 | 1,68% | 24,69 | 24,81 | 24,64 | 0 |
| 22 Gen 2025 | 24,38 | 0,00 | 0,00% | 24,38 | 24,38 | 24,38 | 0 |
| 21 Gen 2025 | 24,38 | 0,01 | 0,06% | 24,33 | 24,44 | 24,30 | 0 |
| 20 Gen 2025 | 24,37 | 0,03 | 0,14% | 22,37 | 24,40 | 22,37 | 0 |
| 17 Gen 2025 | 24,33 | 0,21 | 0,88% | 24,20 | 24,41 | 24,17 | 0 |
| 16 Gen 2025 | 24,12 | 0,00 | -0,01% | 24,24 | 24,24 | 24,04 | 0 |
| 15 Gen 2025 | 24,12 | 0,46 | 1,93% | 23,73 | 24,17 | 23,73 | 0 |
| 14 Gen 2025 | 23,67 | 0,09 | 0,39% | 23,65 | 23,79 | 23,62 | 0 |
| 13 Gen 2025 | 23,58 | -0,08 | -0,35% | 23,59 | 23,70 | 23,52 | 0 |
| 10 Gen 2025 | 23,66 | -0,10 | -0,41% | 23,73 | 23,80 | 23,59 | 0 |
| 09 Gen 2025 | 23,76 | -0,02 | -0,06% | 23,68 | 23,79 | 23,64 | 0 |
| 08 Gen 2025 | 23,77 | 0,00 | -0,02% | 23,73 | 23,91 | 23,67 | 0 |
| 07 Gen 2025 | 23,78 | 0,12 | 0,51% | 23,55 | 23,79 | 23,51 | 0 |
| 06 Gen 2025 | 23,66 | 0,29 | 1,25% | 23,39 | 23,69 | 23,30 | 0 |
| 03 Gen 2025 | 23,36 | 0,01 | 0,06% | 23,45 | 23,49 | 23,29 | 0 |
| 02 Gen 2025 | 23,35 | 0,15 | 0,64% | 23,31 | 23,42 | 23,29 | 0 |
| 30 Dic 2024 | 23,20 | -0,18 | -0,76% | 23,17 | 23,36 | 23,11 | 0 |
| 27 Dic 2024 | 23,38 | 0,01 | 0,02% | 21,90 | 23,42 | 21,88 | 0 |
| 23 Dic 2024 | 23,37 | -0,21 | -0,88% | 23,50 | 23,53 | 23,33 | 0 |
