Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
10/05/2023	364.647	-1,31%	173,90	172,20	175,80	172,85
09/05/2023	294.588	0,11%	174,10	173,05	175,25	175,15
08/05/2023	227.276	-0,46%	176,00	174,10	176,85	174,95
05/05/2023	445.437	-0,23%	176,50	174,40	177,50	175,75
04/05/2023	326.832	1,48%	173,00	172,40	176,95	176,15
03/05/2023	159.154	0,80%	172,025	171,90	173,925	173,575
02/05/2023	396.945	-0,58%	173,95	171,20	174,50	171,90
01/05/2023	777.966	0,00%	170,85	170,50	174,65	172,90
28/04/2023	777.966	2,31%	170,85	170,50	174,65	172,90
27/04/2023	773.123	-7,93%	171,00	168,60	176,10	169,00
26/04/2023	360.625	-1,69%	184,95	182,95	185,60	183,15
25/04/2023	396.221	1,83%	182,70	182,70	186,35	186,30
24/04/2023	224.661	-0,95%	183,80	182,75	184,25	182,95
21/04/2023	417.327	1,26%	181,60	181,60	184,70	184,70
20/04/2023	118.882	1,11%	179,475	179,40	182,725	182,40
19/04/2023	238.552	0,92%	179,30	178,65	181,30	180,30
18/04/2023	300.029	0,00%	178,45	177,20	179,35	178,65
17/04/2023	314.664	-1,14%	181,55	178,20	181,75	178,65
14/04/2023	334.968	-1,50%	183,45	180,60	183,85	180,70
13/04/2023	223.003	0,27%	183,30	181,90	184,15	183,45
12/04/2023	407.323	0,55%	182,30	182,00	184,40	182,95
11/04/2023	339.785	-0,17%	182,00	179,90	182,70	181,95
10/04/2023	301.404	0,00%	178,80	178,50	182,25	182,25
06/04/2023	301.404	1,33%	178,80	178,50	182,25	182,25
05/04/2023	297.386	0,70%	178,35	177,80	180,45	179,85
04/04/2023	295.588	1,45%	176,60	176,15	179,30	178,60
03/04/2023	371.503	-1,90%	179,00	174,80	179,20	176,05
31/03/2023	451.942	0,84%	177,80	177,50	180,45	179,45
30/03/2023	421.288	-1,79%	181,90	176,90	182,00	177,95
29/03/2023	292.432	0,44%	180,95	180,15	181,60	181,20
28/03/2023	223.820	-0,06%	180,05	179,30	180,65	180,40
27/03/2023	312.669	0,78%	180,10	178,70	180,95	180,50
24/03/2023	606.867	0,48%	178,25	177,35	180,10	179,10
23/03/2023	186.837	-0,06%	178,80	177,925	181,15	178,25
22/03/2023	337.117	0,48%	178,45	177,65	179,30	178,45
21/03/2023	504.925	1,54%	174,50	174,10	177,60	177,60
20/03/2023	691.874	2,97%	169,35	169,35	177,25	174,90
17/03/2023	961.553	-1,22%	172,00	168,90	173,50	169,85
16/03/2023	617.756	4,24%	169,20	168,65	172,30	171,95
15/03/2023	307.992	-1,56%	168,10	165,15	169,775	165,30
14/03/2023	398.120	1,51%	166,50	164,60	168,55	168,20
13/03/2023	406.012	-1,57%	168,00	164,75	169,35	165,70
10/03/2023	437.198	0,84%	165,55	165,55	168,75	168,35
09/03/2023	265.740	1,77%	164,10	163,65	166,95	166,95
08/03/2023	420.575	-0,94%	165,15	163,90	165,90	164,05
07/03/2023	298.271	-0,18%	165,90	165,50	167,60	165,60
06/03/2023	238.749	-0,45%	166,95	165,20	167,50	165,90
03/03/2023	316.680	0,09%	166,50	166,35	167,95	166,65
02/03/2023	268.034	0,33%	165,80	163,30	166,80	166,50
01/03/2023	331.580	0,58%	165,20	164,95	168,00	165,95
28/02/2023	576.681	-0,51%	165,45	164,05	166,55	165,00
27/02/2023	310.650	0,49%	165,70	164,60	167,35	165,85
24/02/2023	996.480	0,89%	163,95	163,95	166,25	165,05