Serie storiche Deka DAX ex Financials 3...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 33,34 | -0,53 | -1,56% | 33,87 | 33,88 | 33,12 | 0 |
19 Mar 2025 | 33,87 | -0,16 | -0,46% | 34,03 | 34,05 | 33,61 | 0 |
18 Mar 2025 | 34,03 | 0,39 | 1,16% | 33,64 | 34,19 | 33,64 | 0 |
17 Mar 2025 | 33,64 | 0,21 | 0,64% | 33,42 | 33,66 | 33,32 | 0 |
14 Mar 2025 | 33,42 | 0,56 | 1,69% | 32,87 | 33,61 | 32,73 | 0 |
13 Mar 2025 | 32,87 | -0,15 | -0,47% | 33,02 | 33,03 | 32,59 | 0 |
12 Mar 2025 | 33,02 | 0,48 | 1,48% | 32,54 | 33,15 | 32,54 | 0 |
11 Mar 2025 | 32,54 | -0,42 | -1,29% | 32,96 | 33,36 | 32,44 | 0 |
10 Mar 2025 | 32,96 | -0,64 | -1,91% | 33,49 | 33,77 | 32,78 | 0 |
07 Mar 2025 | 33,61 | -0,73 | -2,12% | 34,33 | 34,35 | 33,35 | 0 |
06 Mar 2025 | 34,33 | 0,75 | 2,24% | 33,58 | 34,40 | 33,58 | 0 |
05 Mar 2025 | 33,58 | 1,18 | 3,64% | 32,40 | 33,75 | 32,37 | 0 |
04 Mar 2025 | 32,40 | -1,23 | -3,66% | 33,64 | 33,64 | 32,39 | 0 |
03 Mar 2025 | 33,64 | 0,82 | 2,51% | 32,81 | 33,89 | 32,79 | 0 |
28 Feb 2025 | 32,81 | 0,07 | 0,23% | 32,74 | 32,81 | 32,38 | 0 |
27 Feb 2025 | 32,74 | -0,35 | -1,06% | 33,09 | 33,09 | 32,51 | 0 |
26 Feb 2025 | 33,09 | 0,45 | 1,36% | 32,64 | 33,19 | 32,64 | 0 |
25 Feb 2025 | 32,64 | -0,09 | -0,26% | 32,73 | 32,87 | 32,54 | 0 |
24 Feb 2025 | 32,73 | 0,15 | 0,48% | 32,58 | 32,87 | 32,48 | 0 |
21 Feb 2025 | 32,58 | 0,03 | 0,10% | 32,54 | 32,72 | 32,47 | 0 |
20 Feb 2025 | 32,54 | -0,17 | -0,51% | 32,71 | 32,95 | 32,53 | 0 |
19 Feb 2025 | 32,71 | -0,55 | -1,64% | 33,26 | 33,34 | 32,66 | 0 |
18 Feb 2025 | 33,26 | 0,00 | 0,00% | 33,26 | 33,31 | 33,08 | 0 |
17 Feb 2025 | 33,26 | 0,43 | 1,30% | 32,83 | 33,28 | 32,78 | 0 |
14 Feb 2025 | 32,83 | -0,01 | -0,02% | 32,83 | 32,92 | 32,72 | 0 |
13 Feb 2025 | 32,83 | 0,82 | 2,57% | 32,01 | 32,85 | 32,01 | 0 |
12 Feb 2025 | 32,01 | 0,15 | 0,47% | 31,86 | 32,05 | 31,71 | 0 |
11 Feb 2025 | 31,86 | 0,12 | 0,37% | 31,75 | 31,87 | 31,68 | 0 |
10 Feb 2025 | 31,75 | 0,20 | 0,64% | 31,54 | 31,79 | 31,54 | 0 |
07 Feb 2025 | 31,54 | -0,23 | -0,72% | 31,77 | 31,86 | 31,51 | 0 |
06 Feb 2025 | 31,78 | 0,55 | 1,75% | 31,23 | 31,80 | 31,23 | 0 |
05 Feb 2025 | 31,23 | 0,08 | 0,25% | 31,15 | 31,23 | 30,96 | 0 |
04 Feb 2025 | 31,15 | 0,11 | 0,35% | 31,04 | 31,19 | 30,86 | 0 |
03 Feb 2025 | 31,04 | -0,50 | -1,59% | 31,54 | 31,55 | 30,74 | 0 |
31 Gen 2025 | 31,54 | -0,01 | -0,04% | 31,56 | 31,66 | 31,49 | 0 |
30 Gen 2025 | 31,56 | 0,19 | 0,61% | 31,37 | 31,60 | 31,37 | 0 |
29 Gen 2025 | 31,37 | 0,37 | 1,18% | 31,00 | 31,41 | 31,00 | 0 |
28 Gen 2025 | 31,00 | 0,27 | 0,87% | 30,73 | 31,13 | 30,69 | 0 |
27 Gen 2025 | 30,73 | -0,31 | -0,99% | 31,04 | 31,12 | 30,46 | 0 |
24 Gen 2025 | 31,04 | -0,01 | -0,02% | 31,05 | 31,28 | 30,95 | 0 |
23 Gen 2025 | 31,05 | 0,46 | 1,50% | 30,81 | 31,07 | 30,81 | 0 |
22 Gen 2025 | 30,59 | 0,00 | 0,00% | 30,59 | 30,59 | 30,59 | 0 |
21 Gen 2025 | 30,59 | 0,13 | 0,42% | 30,46 | 30,59 | 30,31 | 0 |
20 Gen 2025 | 30,46 | 0,13 | 0,44% | 30,32 | 30,58 | 30,24 | 0 |
17 Gen 2025 | 30,33 | 0,34 | 1,15% | 29,98 | 30,36 | 29,98 | 0 |
16 Gen 2025 | 29,98 | 0,04 | 0,13% | 29,94 | 30,09 | 29,85 | 0 |
15 Gen 2025 | 29,94 | 0,47 | 1,59% | 29,47 | 30,03 | 29,47 | 0 |
14 Gen 2025 | 29,47 | 0,14 | 0,46% | 29,34 | 29,66 | 29,34 | 0 |
13 Gen 2025 | 29,34 | -0,07 | -0,23% | 29,41 | 29,44 | 29,20 | 0 |
10 Gen 2025 | 29,41 | -0,11 | -0,38% | 29,52 | 29,71 | 29,38 | 0 |
09 Gen 2025 | 29,52 | 0,00 | 0,01% | 29,51 | 29,56 | 29,40 | 0 |
08 Gen 2025 | 29,51 | -0,11 | -0,38% | 29,63 | 29,74 | 29,41 | 0 |
07 Gen 2025 | 29,63 | 0,19 | 0,65% | 29,44 | 29,70 | 29,40 | 0 |
06 Gen 2025 | 29,44 | 0,58 | 2,03% | 28,85 | 29,52 | 28,85 | 0 |
03 Gen 2025 | 28,85 | -0,18 | -0,62% | 29,03 | 29,05 | 28,77 | 0 |
02 Gen 2025 | 29,03 | 0,04 | 0,15% | 28,99 | 29,12 | 28,78 | 0 |
30 Dic 2024 | 28,99 | -0,08 | -0,26% | 29,06 | 29,06 | 28,93 | 0 |
27 Dic 2024 | 29,06 | 0,21 | 0,71% | 28,86 | 29,09 | 28,78 | 0 |
23 Dic 2024 | 28,86 | -0,05 | -0,17% | 28,91 | 28,92 | 28,79 | 0 |