Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,24%	194,75	190,80	194,75	191,00
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
24/04/2024	289.079	-4,24%	188,175	180,60	190,60	180,70
23/04/2024	209.553	0,32%	186,90	186,90	190,45	188,25
22/04/2024	88.620	0,70%	187,35	186,85	188,05	187,85
19/04/2024	82.967	-0,29%	185,75	185,15	187,00	186,55
18/04/2024	126.632	-0,01%	187,525	186,25	187,75	186,95
17/04/2024	105.096	0,38%	186,425	186,40	188,70	187,00
16/04/2024	141.682	-2,36%	188,65	185,35	188,90	186,30
15/04/2024	139.007	0,63%	190,10	189,55	192,70	190,55
12/04/2024	147.241	0,50%	189,30	188,65	190,625	189,35
11/04/2024	126.742	0,19%	188,30	186,95	189,15	188,40
10/04/2024	132.874	1,07%	186,85	186,60	188,35	188,25
09/04/2024	147.915	-0,48%	187,40	185,85	187,40	186,50
08/04/2024	118.423	0,54%	186,90	186,45	188,15	187,75
05/04/2024	162.582	0,84%	184,50	184,05	187,40	187,05
04/04/2024	123.354	-0,19%	185,425	184,65	186,30	186,00
03/04/2024	130.936	-0,40%	187,00	185,40	187,40	185,85
02/04/2024	196.331	-1,56%	188,55	185,85	189,00	186,70
01/04/2024	0	0,74%	188,55	187,65	189,80	189,65
28/03/2024	135.849	0,74%	188,55	187,65	189,80	189,65
27/03/2024	141.982	-0,04%	188,25	187,85	189,70	188,25
26/03/2024	200.653	0,94%	186,00	185,55	190,275	187,95
25/03/2024	105.269	0,27%	186,05	184,70	186,25	186,15
22/03/2024	184.650	-0,30%	185,275	184,40	186,15	185,60
21/03/2024	202.028	0,26%	186,20	184,55	186,70	186,00
20/03/2024	117.058	-0,12%	185,10	184,85	185,95	185,525
19/03/2024	159.731	0,32%	184,80	183,50	186,30	185,60
18/03/2024	114.469	-0,38%	185,80	184,20	186,10	185,05
15/03/2024	212.817	-0,48%	186,40	184,95	188,20	185,75
14/03/2024	474.671	1,17%	185,60	183,25	186,75	186,65
13/03/2024	198.294	-2,76%	190,70	184,50	191,35	185,10
12/03/2024	286.627	0,54%	189,95	189,25	191,025	190,60
11/03/2024	246.269	0,40%	189,05	188,25	190,10	189,60
08/03/2024	234.224	-1,88%	192,90	188,85	193,25	188,85
07/03/2024	81.301	0,98%	190,70	189,80	193,25	192,475
06/03/2024	98.855	-0,63%	192,25	190,05	193,35	190,90
05/03/2024	114.330	0,00%	192,60	191,10	194,05	192,60
04/03/2024	90.100	-0,41%	192,925	191,95	193,75	192,50
01/03/2024	113.483	-0,85%	194,00	191,55	194,45	192,85
29/02/2024	88.220	0,93%	193,00	192,55	194,525	194,50
28/02/2024	92.765	-0,13%	193,35	192,45	194,40	192,55
27/02/2024	151.126	0,05%	191,975	190,40	193,525	192,80
26/02/2024	95.635	0,55%	191,05	191,05	192,90	192,55
23/02/2024	86.549	1,97%	188,65	188,50	191,75	191,50
22/02/2024	163.813	0,72%	186,80	186,30	188,30	187,80
21/02/2024	107.367	-1,45%	188,65	186,35	188,65	186,45
20/02/2024	72.062	1,02%	187,45	187,30	189,30	188,85
19/02/2024	66.677	-0,35%	187,275	185,95	187,45	186,95
16/02/2024	79.810	0,90%	186,325	185,00	188,20	187,65
15/02/2024	74.347	-0,70%	187,45	185,25	187,60	185,80
14/02/2024	100.571	0,30%	186,50	185,70	187,85	187,05
13/02/2024	120.843	-0,24%	187,575	184,50	188,65	187,00
12/02/2024	59.037	0,42%	187,10	186,30	188,45	187,45