Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-09-2023	324.110	-0,47%	160,90	160,00	161,30	160,05
26-09-2023	318.178	-0,46%	161,20	160,05	161,35	160,80
25-09-2023	233.053	-1,34%	163,55	161,10	163,75	161,55
22-09-2023	99.109	-0,06%	162,30	162,00	164,325	163,50
21-09-2023	363.653	-1,36%	165,15	163,30	165,60	163,50
20-09-2023	125.571	-0,51%	166,425	165,375	166,70	165,75
19-09-2023	185.223	1,91%	164,30	164,125	167,55	167,05
18-09-2023	234.227	-0,64%	165,00	163,50	165,55	164,15
15-09-2023	962.669	1,13%	164,45	163,75	165,30	165,20
14-09-2023	173.217	0,05%	163,275	162,55	164,875	163,35
13-09-2023	251.218	-0,37%	163,15	161,75	163,75	163,40
12-09-2023	202.242	0,18%	164,15	163,15	164,50	164,00
11-09-2023	309.283	0,37%	164,15	162,95	164,25	163,70
08-09-2023	388.101	1,02%	162,25	161,15	164,15	163,10
07-09-2023	184.669	-0,03%	161,10	157,75	162,275	161,45
06-09-2023	324.413	-0,62%	161,00	159,60	162,45	161,55
05-09-2023	141.643	-0,18%	162,375	162,00	163,75	162,55
04-09-2023	217.604	-0,91%	164,50	162,30	164,70	162,95
01-09-2023	273.420	0,37%	163,70	163,70	165,30	164,45
31-08-2023	491.836	-0,24%	164,80	163,85	164,80	163,85
30-08-2023	210.527	-0,06%	164,35	163,75	164,75	164,25
29-08-2023	127.635	0,18%	164,70	163,75	164,75	164,35
28-08-2023	233.041	0,74%	163,75	162,70	164,30	164,20
25-08-2023	311.691	-0,46%	163,30	163,00	164,45	163,00
24-08-2023	248.054	0,34%	164,45	163,60	165,50	163,75
23-08-2023	272.097	0,74%	162,15	161,95	163,75	163,20
22-08-2023	253.124	0,31%	162,30	161,85	163,30	162,00
21-08-2023	212.985	-0,89%	162,65	161,30	163,00	161,50
18-08-2023	278.297	-0,55%	163,70	162,00	163,70	162,95
17-08-2023	359.779	-2,12%	166,50	163,75	166,60	163,85
16-08-2023	68.733	-0,46%	168,65	167,25	168,70	167,40
15-08-2023	88.014	-0,63%	169,55	167,925	170,30	168,50
14-08-2023	161.510	0,38%	169,25	168,90	170,00	169,90
11-08-2023	247.799	-1,25%	170,85	168,90	171,20	169,25
10-08-2023	238.059	1,09%	170,70	170,30	171,95	171,40
09-08-2023	155.813	0,62%	169,25	168,95	170,50	169,55
08-08-2023	310.616	-0,18%	169,10	167,90	169,85	168,50
07-08-2023	230.789	-0,56%	166,70	166,50	168,85	168,80
04-08-2023	290.141	0,41%	169,60	167,95	170,05	169,75
03-08-2023	379.573	0,09%	167,90	166,60	169,70	169,05
02-08-2023	328.071	-1,06%	169,80	168,50	170,85	168,90
01-08-2023	389.417	-2,07%	174,25	170,70	174,65	170,70
31-07-2023	395.771	-1,13%	175,60	172,80	175,60	174,30
28-07-2023	250.971	1,18%	174,20	174,20	177,45	176,575
27-07-2023	210.844	2,80%	170,45	170,45	174,975	174,20
26-07-2023	263.876	0,83%	167,425	167,425	169,65	169,45
25-07-2023	115.182	0,78%	166,45	164,35	168,15	167,75
24-07-2023	247.498	-0,30%	166,45	165,25	167,05	166,75
21-07-2023	302.298	0,12%	167,85	166,45	168,30	167,25
20-07-2023	243.370	1,09%	165,50	165,25	167,05	167,05
19-07-2023	111.286	0,43%	165,40	164,95	166,20	165,35
18-07-2023	152.633	0,03%	164,35	163,55	164,75	164,55
17-07-2023	162.741	0,03%	164,50	163,60	165,30	164,50
14-07-2023	266.495	1,29%	162,50	162,50	164,75	164,45
13-07-2023	339.853	-0,09%	161,25	159,70	162,65	162,35
12-07-2023	387.461	1,66%	160,15	159,85	163,15	162,50
11-07-2023	257.206	-0,90%	162,00	159,65	162,05	159,85
10-07-2023	174.790	0,06%	161,05	160,85	162,55	161,30
07-07-2023	402.772	-0,98%	162,90	160,45	162,90	161,20
06-07-2023	146.797	-2,97%	167,675	162,40	167,95	162,80
05-07-2023	330.564	-1,67%	168,50	167,55	169,25	167,75
04-07-2023	299.701	1,19%	168,10	167,90	171,00	170,60
03-07-2023	204.450	-0,30%	169,35	168,50	169,95	168,60
30-06-2023	95.224	0,93%	168,00	167,20	169,925	169,10
29-06-2023	209.522	0,39%	167,45	167,05	168,30	167,40
28-06-2023	248.860	-0,15%	167,45	166,15	167,75	166,75
27-06-2023	339.024	-0,65%	168,10	166,30	169,00	167,00
26-06-2023	408.197	0,24%	168,25	166,95	169,75	168,10
23-06-2023	107.956	1,15%	166,30	165,75	168,15	167,70
22-06-2023	102.210	-0,66%	166,05	165,025	166,40	165,80
21-06-2023	406.059	-0,42%	167,35	166,75	169,20	167,00
20-06-2023	245.603	0,00%	167,40	167,30	169,40	167,70
19-06-2023	308.049	-3,09%	172,95	167,65	172,95	167,70
16-06-2023	1.322.085	2,25%	169,05	168,45	173,60	173,05
15-06-2023	335.912	1,35%	166,65	166,65	169,50	169,25
14-06-2023	393.248	0,03%	167,00	166,70	167,70	167,00
13-06-2023	473.308	1,21%	165,10	164,60	167,35	166,95
12-06-2023	370.898	0,09%	165,45	164,25	165,85	164,95
09-06-2023	431.965	0,52%	164,35	163,30	165,35	164,80
08-06-2023	101.043	0,52%	162,80	161,65	163,775	163,95
07-06-2023	269.658	-0,43%	163,95	162,50	164,10	163,00
06-06-2023	240.084	0,37%	162,60	162,25	164,25	163,70
05-06-2023	318.081	-1,51%	164,70	163,10	165,50	163,10
02-06-2023	364.521	1,25%	164,50	163,60	165,85	165,60
01-06-2023	334.085	1,27%	162,20	162,20	164,50	163,55
31-05-2023	993.497	-1,34%	163,00	161,35	163,95	162,05
30-05-2023	251.099	-0,24%	164,85	163,35	165,00	163,70
29-05-2023	90.158	-0,43%	166,05	163,90	166,20	164,10
26-05-2023	337.145	1,01%	163,75	162,80	165,10	164,80
25-05-2023	387.972	-1,51%	165,05	163,15	165,55	163,15
24-05-2023	321.072	-0,81%	166,95	165,15	167,35	165,65
23-05-2023	255.500	-0,98%	168,65	166,95	168,75	167,00
22-05-2023	297.429	-0,18%	168,70	168,65	169,90	168,65
19-05-2023	524.084	1,17%	167,75	166,75	169,60	168,95
18-05-2023	311.645	1,12%	166,10	166,05	168,05	167,00
17-05-2023	244.016	-3,84%	165,95	163,70	166,825	165,15
16-05-2023	433.875	-0,18%	171,75	171,30	172,70	171,50
15-05-2023	327.476	-1,26%	174,60	171,70	174,60	171,80
12-05-2023	354.685	0,87%	173,75	173,15	174,40	174,00
11-05-2023	294.320	-0,20%	173,75	171,55	175,00	172,50