Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,89%	213,85	211,90	215,30	215,20
22/11/2024	113.361	0,89%	213,85	211,90	215,30	215,20
21/11/2024	104.699	0,61%	212,20	210,90	213,80	213,20
20/11/2024	96.795	-0,17%	212,10	211,35	213,50	211,50
19/11/2024	118.576	-0,56%	212,70	209,60	213,40	211,50
18/11/2024	101.101	1,38%	210,30	209,70	212,80	212,90
15/11/2024	121.571	-0,52%	210,80	208,50	211,00	209,90
14/11/2024	141.509	1,73%	208,60	208,50	211,20	211,30
13/11/2024	158.833	-0,81%	208,55	206,00	210,20	208,20
12/11/2024	166.672	-2,26%	213,40	209,10	213,60	209,60
11/11/2024	98.783	0,92%	213,30	212,40	214,70	214,10
08/11/2024	98.328	-0,14%	212,70	211,50	213,95	212,20
07/11/2024	116.787	-0,73%	214,20	211,70	214,50	212,00
06/11/2024	193.380	-2,09%	220,25	212,50	221,40	213,55
05/11/2024	113.050	0,65%	215,70	214,90	218,25	217,40
04/11/2024	105.326	-0,26%	216,40	214,65	217,10	215,50
01/11/2024	84.033	0,98%	213,70	213,30	216,65	216,05
31/10/2024	130.688	-0,49%	213,10	211,95	214,15	213,70
30/10/2024	133.884	-1,47%	216,40	214,00	216,60	214,30
29/10/2024	128.097	-0,80%	219,90	217,00	219,90	216,90
28/10/2024	113.374	1,23%	217,10	215,40	218,90	218,65
25/10/2024	91.754	0,00%	215,80	214,40	216,75	216,00
24/10/2024	135.041	1,51%	213,70	213,10	217,30	215,70
23/10/2024	172.367	-1,75%	213,30	211,20	216,25	212,80
22/10/2024	128.949	-0,23%	216,40	215,05	217,50	216,60
21/10/2024	112.399	-0,09%	218,20	216,70	218,40	217,20
18/10/2024	107.120	-0,27%	217,40	215,80	217,45	218,00
17/10/2024	104.649	0,92%	216,00	215,30	218,60	218,60
16/10/2024	102.404	-0,19%	215,60	215,55	217,30	215,90
15/10/2024	172.600	0,51%	215,40	214,80	217,30	215,50
14/10/2024	78.565	0,78%	212,70	212,60	214,50	214,30
11/10/2024	142.528	1,21%	210,20	210,20	212,80	212,65
10/10/2024	110.912	-1,20%	212,10	209,85	212,50	210,00
09/10/2024	60.102	0,19%	211,90	211,00	212,90	212,55
08/10/2024	132.246	1,22%	209,20	209,10	212,60	212,30
07/10/2024	103.936	0,48%	209,10	208,80	211,45	210,00
04/10/2024	173.842	-1,51%	212,20	208,25	212,20	209,10
03/10/2024	137.354	0,05%	212,80	211,15	212,80	212,50
02/10/2024	141.841	0,93%	211,00	209,95	212,40	212,60
01/10/2024	200.291	-0,31%	210,90	210,20	212,95	210,40
30/09/2024	145.238	0,14%	210,40	209,50	211,65	210,70
27/09/2024	141.372	0,53%	208,80	207,70	211,20	210,20
26/09/2024	135.209	-0,48%	210,50	207,10	210,70	208,90
25/09/2024	112.518	0,60%	209,10	208,50	209,90	210,30
24/09/2024	204.451	-0,62%	211,40	206,90	211,60	209,10
23/09/2024	131.483	0,96%	209,30	208,10	210,50	210,40
20/09/2024	312.742	1,54%	205,60	205,25	209,10	208,20
19/09/2024	383.292	0,39%	205,10	200,80	205,90	205,05
18/09/2024	2.114	-0,68%	204,80	204,10	205,00	204,80
04/07/2024	57.741	-0,20%	189,90	189,25	191,75	190,20
03/07/2024	156.100	0,03%	191,55	189,35	192,40	190,75
02/07/2024	98.154	-0,05%	189,925	188,70	191,05	190,75
01/07/2024	184.585	-0,26%	192,50	188,60	192,50	190,50
28/06/2024	152.633	-1,24%	194,75	190,80	194,75	191,00
27/06/2024	208.584	1,04%	192,375	192,125	194,35	193,90
26/06/2024	125.604	-0,21%	194,00	190,60	194,70	192,10
25/06/2024	98.524	-0,85%	193,475	192,05	194,05	192,75
24/06/2024	102.339	0,83%	192,80	191,75	194,50	194,00
21/06/2024	183.218	1,17%	190,40	190,25	192,65	192,40
20/06/2024	148.651	0,54%	189,15	189,15	190,45	190,175
19/06/2024	86.455	-0,34%	189,525	188,15	190,275	189,15
18/06/2024	143.710	1,69%	187,325	186,60	189,85	189,60
17/06/2024	151.797	2,22%	183,175	182,85	187,35	186,45
14/06/2024	213.578	0,98%	180,80	179,80	182,50	182,25
13/06/2024	136.502	-3,22%	185,80	180,20	186,15	180,20
12/06/2024	106.704	-0,08%	186,60	185,80	188,00	185,95
11/06/2024	103.017	0,22%	186,60	185,075	187,30	186,45
10/06/2024	72.924	-0,99%	187,25	185,70	188,125	186,05
07/06/2024	73.579	-0,11%	188,65	186,05	188,95	187,90
06/06/2024	118.083	-0,27%	188,75	187,45	190,55	188,10
05/06/2024	124.954	1,29%	186,90	186,65	188,90	188,40
04/06/2024	144.042	1,50%	183,775	182,90	186,275	186,00
03/06/2024	89.223	0,34%	184,025	181,95	184,025	183,45
31/05/2024	112.793	1,80%	180,45	180,35	183,00	182,825
30/05/2024	70.718	0,84%	178,05	177,70	179,80	179,60
29/05/2024	151.283	-0,34%	177,35	175,95	178,525	177,85
28/05/2024	168.418	-2,60%	183,00	178,15	183,35	178,20
27/05/2024	64.015	-0,98%	184,45	182,55	184,55	182,90
24/05/2024	87.209	-0,30%	183,90	183,65	185,15	184,40
23/05/2024	92.110	0,11%	185,10	183,55	185,60	184,70
22/05/2024	65.314	-0,14%	184,70	183,475	185,20	184,50
21/05/2024	103.361	0,74%	183,20	183,20	184,85	184,70
20/05/2024	43.808	-0,11%	185,10	183,25	185,45	183,80
17/05/2024	90.542	1,71%	181,50	181,50	184,55	184,00
16/05/2024	120.619	0,83%	180,10	180,10	182,25	181,50
15/05/2024	222.240	0,00%	177,50	177,50	181,40	180,20
14/05/2024	132.093	-1,42%	182,25	179,40	182,35	180,25
13/05/2024	162.647	-2,32%	187,175	180,00	187,85	182,85
10/05/2024	79.508	-0,66%	188,50	186,775	188,70	187,20
09/05/2024	56.453	0,83%	186,475	186,15	188,65	188,15
08/05/2024	72.577	-0,24%	187,25	186,25	187,65	186,60
07/05/2024	127.192	1,53%	184,975	184,325	187,275	187,05
06/05/2024	64.447	-0,24%	185,70	183,65	185,70	184,25
03/05/2024	133.639	1,23%	183,65	183,35	185,65	184,70
02/05/2024	126.841	0,77%	181,40	181,05	182,90	182,80
01/05/2024	0	-0,63%	181,60	180,60	182,15	181,15
30/04/2024	101.777	-0,63%	181,60	180,60	182,15	181,15
29/04/2024	100.769	-0,57%	183,70	181,85	183,90	182,15
26/04/2024	120.503	0,80%	182,30	181,60	184,05	182,65
25/04/2024	155.919	0,28%	181,55	180,05	182,925	181,45