Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23-02-2023	525.713	-0,61%	164,60	163,10	166,20	163,60
22-02-2023	752.529	-2,78%	169,70	164,25	170,25	164,60
21-02-2023	475.402	-1,37%	167,80	165,40	170,70	169,30
20-02-2023	164.687	0,12%	172,35	171,30	172,60	171,65
17-02-2023	340.049	0,18%	170,45	168,85	172,20	171,45
16-02-2023	154.280	-1,32%	174,10	170,725	174,40	171,55
15-02-2023	262.734	1,46%	171,55	171,55	174,00	173,70
14-02-2023	248.805	0,56%	171,35	170,55	172,60	171,20
13-02-2023	197.070	0,47%	169,65	168,15	170,80	170,25
10-02-2023	310.916	0,06%	169,55	169,10	171,30	169,45
09-02-2023	255.708	1,54%	167,45	167,00	172,30	169,35
08-02-2023	160.266	0,15%	166,25	165,80	167,10	166,30
07-02-2023	449.448	-0,57%	166,65	165,40	167,35	166,45
06-02-2023	228.305	0,24%	166,80	166,05	167,55	167,40
03-02-2023	479.926	-1,45%	169,30	163,90	169,30	167,00
02-02-2023	573.046	1,86%	166,95	166,60	170,20	169,45
01-02-2023	575.322	1,28%	164,40	164,35	166,70	166,35
31-01-2023	424.485	0,89%	163,00	161,70	164,25	164,25
30-01-2023	378.967	-0,46%	162,85	161,90	163,70	162,80
27-01-2023	495.195	1,02%	162,55	161,70	163,65	163,55
26-01-2023	455.894	-0,37%	163,30	160,50	163,55	161,90
25-01-2023	242.915	0,15%	162,90	160,45	163,00	162,50
24-01-2023	296.540	0,12%	161,80	160,40	162,55	162,25
23-01-2023	288.114	-1,28%	164,65	161,80	165,75	162,05
20-01-2023	392.137	-1,09%	166,25	162,50	166,30	164,15
19-01-2023	324.905	0,33%	165,30	164,55	166,60	165,95
18-01-2023	325.609	1,01%	163,95	163,65	165,70	165,40
17-01-2023	284.172	-0,27%	164,50	162,60	165,25	163,75
16-01-2023	165.709	0,77%	163,85	162,45	165,10	164,20
13-01-2023	418.033	0,43%	162,05	161,80	164,80	162,95
12-01-2023	330.418	-0,37%	162,65	160,85	163,10	162,25
11-01-2023	368.892	0,03%	162,00	160,55	164,80	162,85
10-01-2023	460.605	1,78%	160,40	160,40	163,50	162,80
09-01-2023	451.254	1,78%	157,05	156,00	161,15	159,95
06-01-2023	431.088	-0,16%	157,10	155,25	157,55	157,15
05-01-2023	274.672	-1,22%	159,30	157,40	159,95	157,40
04-01-2023	368.250	-1,09%	161,70	158,70	161,80	159,35
03-01-2023	245.925	-0,43%	161,80	160,40	163,60	161,10
02-01-2023	245.692	0,25%	161,00	159,00	161,80	161,80
30-12-2022	144.814	-1,50%	163,30	161,30	163,60	161,40
29-12-2022	131.966	0,99%	162,00	160,95	163,95	163,85
28-12-2022	170.080	-0,34%	162,80	162,05	163,60	162,25
27-12-2022	113.661	-0,40%	163,95	162,80	164,15	162,80
23-12-2022	122.943	-0,06%	164,00	162,20	164,00	163,45
22-12-2022	249.626	-0,91%	164,90	163,40	166,55	163,55
21-12-2022	224.308	1,82%	162,40	161,55	165,05	165,05
20-12-2022	285.089	-1,52%	163,75	161,70	165,15	162,10