Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-02-2024	112.812	-0,90%	187,75	186,05	189,10	186,80
08-02-2024	172.169	0,70%	186,925	185,00	188,60	188,05
07-02-2024	135.642	-0,37%	186,55	185,875	187,80	186,30
06-02-2024	194.590	0,62%	186,60	184,85	187,55	186,65
05-02-2024	109.664	0,54%	184,60	183,45	185,725	186,05
02-02-2024	149.658	-0,26%	186,45	184,90	186,85	185,05
01-02-2024	117.359	0,50%	184,50	184,40	186,80	185,525
31-01-2024	129.892	0,05%	185,35	184,50	186,725	184,75
30-01-2024	214.457	0,79%	184,40	183,775	185,65	184,90
29-01-2024	88.325	0,46%	183,50	182,80	183,90	184,05
26-01-2024	152.836	-1,27%	184,60	183,10	185,125	183,20
25-01-2024	126.784	-0,80%	187,30	184,55	187,30	185,35
24-01-2024	133.782	-0,36%	186,35	184,25	187,95	186,85
23-01-2024	117.740	-1,06%	189,10	186,55	189,20	187,30
22-01-2024	113.290	0,11%	190,35	188,35	190,45	189,20
19-01-2024	113.283	0,21%	188,50	188,025	189,35	189,00
18-01-2024	112.116	0,03%	188,275	187,15	188,975	188,50
17-01-2024	155.035	0,20%	186,80	186,05	188,70	188,45
16-01-2024	73.414	0,27%	186,70	186,70	188,50	188,25
15-01-2024	62.903	0,27%	187,95	187,375	188,55	187,75
12-01-2024	75.109	1,55%	184,60	184,55	187,55	187,35
11-01-2024	148.394	-1,14%	186,85	184,45	187,85	184,50
10-01-2024	56.355	0,39%	185,70	184,45	186,65	186,625
09-01-2024	116.331	-0,40%	187,55	183,975	187,60	185,90
08-01-2024	115.836	0,20%	186,625	185,85	187,10	186,95
05-01-2024	123.722	0,43%	184,25	184,20	187,30	186,35
04-01-2024	132.254	1,37%	182,60	182,30	185,625	185,10
03-01-2024	108.645	-1,32%	185,40	182,10	185,75	182,60
02-01-2024	119.547	-0,70%	187,10	183,975	187,90	185,05
29-12-2023	34.810	0,84%	185,025	185,025	186,40	186,35
28-12-2023	81.705	-0,14%	185,775	184,60	186,20	184,80
27-12-2023	52.003	0,52%	184,35	183,95	185,50	185,05
26-12-2023	81.207	0,55%	183,00	182,875	185,175	184,05
22-12-2023	81.207	0,55%	183,00	182,875	185,175	184,05
21-12-2023	104.676	0,06%	182,975	182,85	183,95	183,10
20-12-2023	87.511	1,08%	181,50	181,125	183,15	183,10
19-12-2023	117.615	0,14%	180,80	180,40	181,70	181,15
18-12-2023	117.890	1,63%	178,65	178,65	181,25	180,70
15-12-2023	179.763	0,42%	177,50	176,75	179,15	177,80
14-12-2023	258.473	-1,78%	179,85	175,95	180,35	176,65
13-12-2023	144.161	-0,85%	181,50	179,05	181,50	179,85
12-12-2023	118.194	-0,04%	181,675	180,75	182,00	181,40
11-12-2023	103.393	0,50%	180,40	179,95	182,10	181,20
08-12-2023	141.756	1,12%	178,25	177,725	180,30	180,50
07-12-2023	105.129	-0,86%	179,35	178,30	180,05	178,30
06-12-2023	159.895	-0,06%	179,65	178,70	180,35	179,40
05-12-2023	191.143	1,36%	177,70	177,45	179,55	179,50
04-12-2023	95.867	0,40%	176,35	176,10	177,675	177,10
01-12-2023	115.017	1,18%	174,90	174,875	176,575	176,40
30-11-2023	94.427	0,20%	174,125	173,45	174,625	174,35
29-11-2023	130.416	0,81%	173,10	173,05	174,80	174,05
28-11-2023	144.868	-0,35%	174,60	172,00	174,60	172,95
27-11-2023	192.378	0,09%	173,35	173,05	174,825	173,40
24-11-2023	99.326	-0,79%	174,15	172,60	174,20	173,00
23-11-2023	95.703	1,18%	172,55	172,30	174,70	174,375
22-11-2023	133.061	0,79%	171,65	171,30	173,55	172,50
21-11-2023	162.593	1,15%	169,55	169,40	172,025	171,35
20-11-2023	93.062	0,36%	168,65	168,25	169,70	169,40
17-11-2023	82.500	1,02%	167,775	166,85	169,10	168,75
16-11-2023	87.937	0,45%	166,40	165,75	167,125	167,30
15-11-2023	137.027	-0,34%	166,40	166,20	168,00	166,50
14-11-2023	136.360	0,12%	166,70	166,05	167,85	166,75
13-11-2023	83.477	0,70%	166,85	165,20	166,85	166,55
10-11-2023	118.959	-0,66%	167,075	164,675	168,15	165,85
09-11-2023	130.770	1,24%	165,95	165,90	167,85	166,95
08-11-2023	165.463	-0,09%	164,45	163,125	165,80	165,05
07-11-2023	336.398	3,48%	159,15	158,30	166,00	164,85
06-11-2023	74.066	0,17%	159,30	158,35	160,25	159,25
03-11-2023	192.420	-0,10%	158,85	158,675	160,10	158,50
02-11-2023	133.822	0,73%	159,15	158,325	159,95	158,65
01-11-2023	112.448	1,84%	155,90	154,95	157,95	157,85
31-10-2023	99.094	-0,29%	156,725	154,75	156,85	155,20
30-10-2023	85.223	0,03%	155,30	155,15	156,25	155,95
27-10-2023	112.371	-0,10%	156,05	155,55	157,05	155,90
26-10-2023	112.064	0,02%	155,80	154,80	156,65	156,10
25-10-2023	105.500	0,39%	154,25	153,025	156,30	155,80
24-10-2023	144.962	-1,08%	157,00	155,05	157,975	155,35
23-10-2023	127.558	-0,35%	158,20	155,75	158,35	157,05
20-10-2023	552.484	0,03%	156,70	156,55	159,05	157,70
19-10-2023	526.161	0,29%	155,35	152,60	159,20	157,65
18-10-2023	258.726	-0,54%	156,90	156,55	158,40	157,20
17-10-2023	378.654	-1,40%	158,90	156,05	160,70	158,05
16-10-2023	389.949	0,95%	158,80	158,05	160,40	160,30
13-10-2023	401.288	-1,92%	161,95	158,80	161,95	158,80
12-10-2023	281.315	-0,31%	162,95	161,65	163,45	161,90
11-10-2023	481.701	-1,75%	165,00	161,70	165,00	162,40
10-10-2023	432.654	1,41%	164,60	164,60	166,20	165,30
09-10-2023	340.486	0,18%	162,20	162,05	163,60	163,00
06-10-2023	346.435	1,28%	160,95	160,75	163,10	162,70
05-10-2023	261.860	0,82%	159,65	159,10	161,10	160,65
04-10-2023	279.044	-0,34%	158,95	158,55	160,15	159,35
03-10-2023	243.052	-0,56%	160,35	159,60	161,10	159,90
02-10-2023	300.131	-1,77%	163,70	160,30	164,00	160,80
29-09-2023	183.979	0,09%	164,25	163,725	166,90	163,70
28-09-2023	415.608	2,41%	160,40	159,80	163,90	163,90