Correo

^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	13,178.63	13,331.41	13,263.97	13,331.40	13,331.40	-
01 jun 2023	13,178.63	13,204.56	13,095.39	13,188.33	13,188.33	-
31 may 2023	13,178.37	13,224.72	13,098.71	13,113.72	13,113.72	-
30 may 2023	13,341.05	13,399.84	13,267.77	13,270.60	13,270.60	-
29 may 2023	13,406.79	13,426.02	13,307.95	13,327.85	13,327.85	-
26 may 2023	13,222.75	13,358.29	13,183.95	13,345.54	13,345.54	-
25 may 2023	13,309.25	13,309.25	13,183.11	13,210.97	13,210.97	-
24 may 2023	13,498.90	13,498.90	13,272.67	13,281.12	13,281.12	-
23 may 2023	13,585.57	13,661.14	13,575.60	13,596.43	13,596.43	-
22 may 2023	13,603.83	13,628.07	13,551.92	13,620.63	13,620.63	-
19 may 2023	13,636.49	13,693.75	13,622.54	13,653.86	13,653.86	-
18 may 2023	13,576.17	13,620.65	13,538.25	13,594.15	13,594.15	-
17 may 2023	13,479.81	13,501.88	13,450.51	13,489.10	13,489.10	-
16 may 2023	13,580.69	13,612.91	13,470.58	13,514.09	13,514.09	-
15 may 2023	13,638.27	13,641.60	13,531.39	13,603.53	13,603.53	-
12 may 2023	13,607.62	13,607.98	13,517.47	13,592.23	13,592.23	-
11 may 2023	13,749.05	13,756.08	13,554.45	13,570.80	13,570.80	-
10 may 2023	13,706.34	13,738.16	13,649.34	13,732.82	13,732.82	-
09 may 2023	13,804.24	13,804.24	13,655.06	13,696.66	13,696.66	-
08 may 2023	13,814.65	13,828.97	13,758.16	13,825.87	13,825.87	-
05 may 2023	13,729.65	13,806.33	13,666.88	13,806.33	13,806.33	-
04 may 2023	13,642.55	13,693.20	13,576.01	13,668.36	13,668.36	-
03 may 2023	13,714.19	13,730.46	13,623.36	13,669.24	13,669.24	-
02 may 2023	13,830.38	13,880.68	13,673.77	13,673.77	13,673.77	-
28 abr 2023	13,735.04	13,828.17	13,645.19	13,807.75	13,807.75	-
27 abr 2023	13,604.77	13,695.80	13,576.10	13,676.24	13,676.24	-
26 abr 2023	13,552.85	13,621.43	13,445.98	13,608.91	13,608.91	-
25 abr 2023	13,596.75	13,627.86	13,508.87	13,607.84	13,607.84	-
24 abr 2023	13,510.31	13,731.90	13,510.31	13,636.57	13,636.57	-
21 abr 2023	13,491.35	13,523.75	13,403.66	13,518.34	13,518.34	-
20 abr 2023	13,519.29	13,546.82	13,477.07	13,510.00	13,510.00	-
19 abr 2023	13,624.02	13,624.02	13,542.74	13,586.98	13,586.98	-
18 abr 2023	13,599.70	13,712.79	13,599.70	13,662.63	13,662.63	-
17 abr 2023	13,552.21	13,688.48	13,552.21	13,571.42	13,571.42	-
14 abr 2023	13,407.14	13,546.36	13,407.14	13,492.73	13,492.73	-
13 abr 2023	13,174.92	13,359.62	13,174.92	13,357.91	13,357.91	-
12 abr 2023	13,166.72	13,280.61	13,128.24	13,161.16	13,161.16	-
11 abr 2023	13,137.74	13,189.41	13,089.59	13,168.15	13,168.15	-
06 abr 2023	12,925.56	13,057.33	12,925.56	13,056.11	13,056.11	-
05 abr 2023	13,092.82	13,129.49	12,897.94	12,920.03	12,920.03	-
04 abr 2023	13,157.95	13,264.83	13,118.14	13,118.14	13,118.14	-
03 abr 2023	13,171.10	13,199.67	13,093.94	13,125.99	13,125.99	-
31 mar 2023	13,126.21	13,180.06	13,019.65	13,155.25	13,155.25	-
30 mar 2023	12,947.29	13,121.86	12,947.29	13,118.59	13,118.59	-
29 mar 2023	12,706.95	12,839.70	12,662.85	12,836.33	12,836.33	-
28 mar 2023	12,851.30	12,863.25	12,626.04	12,658.57	12,658.57	-
27 mar 2023	12,794.60	12,855.65	12,701.78	12,781.49	12,781.49	-
24 mar 2023	12,886.08	12,886.08	12,572.61	12,641.54	12,641.54	-
23 mar 2023	12,821.41	12,952.60	12,748.28	12,929.74	12,929.74	-
22 mar 2023	12,990.37	12,990.37	12,854.42	12,858.53	12,858.53	-
21 mar 2023	12,833.35	13,065.34	12,833.35	12,985.61	12,985.61	-
20 mar 2023	12,575.33	12,845.10	12,370.17	12,786.51	12,786.51	-
17 mar 2023	13,120.99	13,174.34	12,715.63	12,773.39	12,773.39	-
16 mar 2023	13,031.50	13,065.91	12,770.33	13,041.15	13,041.15	-
15 mar 2023	13,292.01	13,292.01	12,834.11	12,847.48	12,847.48	-
14 mar 2023	13,006.17	13,322.90	12,973.15	13,280.61	13,280.61	-
13 mar 2023	13,277.66	13,285.12	12,758.67	12,971.79	12,971.79	-
10 mar 2023	13,259.30	13,319.95	13,163.90	13,278.53	13,278.53	-
09 mar 2023	13,494.05	13,528.90	13,389.57	13,474.98	13,474.98	-
08 mar 2023	13,469.91	13,557.24	13,452.56	13,537.66	13,537.66	-
07 mar 2023	13,663.42	13,724.45	13,517.29	13,544.85	13,544.85	-
06 mar 2023	13,637.96	13,680.32	13,580.10	13,675.52	13,675.52	-
03 mar 2023	13,484.58	13,579.11	13,457.65	13,579.11	13,579.11	-
02 mar 2023	13,347.96	13,433.64	13,336.74	13,431.59	13,431.59	-
01 mar 2023	13,437.98	13,535.01	13,394.46	13,416.79	13,416.79	-
28 feb 2023	13,332.30	13,425.28	13,323.01	13,382.67	13,382.67	-
27 feb 2023	13,267.57	13,430.18	13,267.57	13,393.33	13,393.33	-
24 feb 2023	13,479.55	13,483.90	13,218.96	13,231.06	13,231.06	-
23 feb 2023	13,327.22	13,520.96	13,319.68	13,452.44	13,452.44	-
22 feb 2023	13,320.39	13,326.68	13,210.04	13,283.74	13,283.74	-
21 feb 2023	13,494.95	13,519.03	13,393.12	13,402.41	13,402.41	-
20 feb 2023	13,576.66	13,583.21	13,461.35	13,510.78	13,510.78	-
17 feb 2023	13,455.60	13,563.93	13,365.10	13,532.20	13,532.20	-
16 feb 2023	13,591.98	13,613.83	13,443.48	13,536.59	13,536.59	-
15 feb 2023	13,373.81	13,524.64	13,372.02	13,520.31	13,520.31	-
14 feb 2023	13,345.78	13,484.18	13,339.50	13,354.28	13,354.28	-
13 feb 2023	13,264.70	13,331.62	13,236.41	13,307.78	13,307.78	-
10 feb 2023	13,408.79	13,422.10	13,196.45	13,260.06	13,260.06	-
09 feb 2023	13,454.23	13,573.88	13,454.23	13,481.60	13,481.60	-
08 feb 2023	13,295.06	13,488.10	13,295.06	13,393.29	13,393.29	-
07 feb 2023	13,378.79	13,379.97	13,182.40	13,229.76	13,229.76	-
06 feb 2023	13,417.09	13,430.14	13,301.86	13,392.05	13,392.05	-
03 feb 2023	13,433.78	13,503.66	13,324.35	13,494.83	13,494.83	-
02 feb 2023	13,264.31	13,527.50	13,264.31	13,500.45	13,500.45	-
01 feb 2023	13,113.48	13,235.39	13,100.82	13,163.14	13,163.14	-
31 ene 2023	13,044.44	13,082.98	12,944.99	13,063.63	13,063.63	-
30 ene 2023	13,247.99	13,249.10	13,043.06	13,102.27	13,102.27	-
27 ene 2023	13,252.59	13,337.02	13,197.72	13,303.15	13,303.15	-
26 ene 2023	13,165.08	13,292.69	13,165.08	13,233.40	13,233.40	-
25 ene 2023	13,196.33	13,202.03	13,064.97	13,115.92	13,115.92	-
24 ene 2023	13,325.78	13,341.10	13,210.68	13,222.21	13,222.21	-
23 ene 2023	13,238.96	13,322.27	13,210.90	13,292.31	13,292.31	-
20 ene 2023	13,048.70	13,164.60	13,007.86	13,158.16	13,158.16	-
19 ene 2023	13,302.60	13,303.74	13,004.56	13,004.56	13,004.56	-
18 ene 2023	13,341.34	13,501.43	13,276.67	13,382.76	13,382.76	-
17 ene 2023	13,256.33	13,334.89	13,193.30	13,323.78	13,323.78	-
16 ene 2023	13,136.09	13,271.38	13,082.46	13,257.12	13,257.12	-
13 ene 2023	13,009.89	13,125.90	12,985.86	13,077.00	13,077.00	-
12 ene 2023	12,861.35	13,003.28	12,822.97	12,982.85	12,982.85	-
11 ene 2023	12,684.19	12,890.27	12,684.19	12,852.34	12,852.34	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...