^SDAXI - SDAX PERFORMANCEINDEX

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202313,178.6313,331.4113,263.9713,331.4013,331.40-
01 jun 202313,178.6313,204.5613,095.3913,188.3313,188.33-
31 may 202313,178.3713,224.7213,098.7113,113.7213,113.72-
30 may 202313,341.0513,399.8413,267.7713,270.6013,270.60-
29 may 202313,406.7913,426.0213,307.9513,327.8513,327.85-
26 may 202313,222.7513,358.2913,183.9513,345.5413,345.54-
25 may 202313,309.2513,309.2513,183.1113,210.9713,210.97-
24 may 202313,498.9013,498.9013,272.6713,281.1213,281.12-
23 may 202313,585.5713,661.1413,575.6013,596.4313,596.43-
22 may 202313,603.8313,628.0713,551.9213,620.6313,620.63-
19 may 202313,636.4913,693.7513,622.5413,653.8613,653.86-
18 may 202313,576.1713,620.6513,538.2513,594.1513,594.15-
17 may 202313,479.8113,501.8813,450.5113,489.1013,489.10-
16 may 202313,580.6913,612.9113,470.5813,514.0913,514.09-
15 may 202313,638.2713,641.6013,531.3913,603.5313,603.53-
12 may 202313,607.6213,607.9813,517.4713,592.2313,592.23-
11 may 202313,749.0513,756.0813,554.4513,570.8013,570.80-
10 may 202313,706.3413,738.1613,649.3413,732.8213,732.82-
09 may 202313,804.2413,804.2413,655.0613,696.6613,696.66-
08 may 202313,814.6513,828.9713,758.1613,825.8713,825.87-
05 may 202313,729.6513,806.3313,666.8813,806.3313,806.33-
04 may 202313,642.5513,693.2013,576.0113,668.3613,668.36-
03 may 202313,714.1913,730.4613,623.3613,669.2413,669.24-
02 may 202313,830.3813,880.6813,673.7713,673.7713,673.77-
28 abr 202313,735.0413,828.1713,645.1913,807.7513,807.75-
27 abr 202313,604.7713,695.8013,576.1013,676.2413,676.24-
26 abr 202313,552.8513,621.4313,445.9813,608.9113,608.91-
25 abr 202313,596.7513,627.8613,508.8713,607.8413,607.84-
24 abr 202313,510.3113,731.9013,510.3113,636.5713,636.57-
21 abr 202313,491.3513,523.7513,403.6613,518.3413,518.34-
20 abr 202313,519.2913,546.8213,477.0713,510.0013,510.00-
19 abr 202313,624.0213,624.0213,542.7413,586.9813,586.98-
18 abr 202313,599.7013,712.7913,599.7013,662.6313,662.63-
17 abr 202313,552.2113,688.4813,552.2113,571.4213,571.42-
14 abr 202313,407.1413,546.3613,407.1413,492.7313,492.73-
13 abr 202313,174.9213,359.6213,174.9213,357.9113,357.91-
12 abr 202313,166.7213,280.6113,128.2413,161.1613,161.16-
11 abr 202313,137.7413,189.4113,089.5913,168.1513,168.15-
06 abr 202312,925.5613,057.3312,925.5613,056.1113,056.11-
05 abr 202313,092.8213,129.4912,897.9412,920.0312,920.03-
04 abr 202313,157.9513,264.8313,118.1413,118.1413,118.14-
03 abr 202313,171.1013,199.6713,093.9413,125.9913,125.99-
31 mar 202313,126.2113,180.0613,019.6513,155.2513,155.25-
30 mar 202312,947.2913,121.8612,947.2913,118.5913,118.59-
29 mar 202312,706.9512,839.7012,662.8512,836.3312,836.33-
28 mar 202312,851.3012,863.2512,626.0412,658.5712,658.57-
27 mar 202312,794.6012,855.6512,701.7812,781.4912,781.49-
24 mar 202312,886.0812,886.0812,572.6112,641.5412,641.54-
23 mar 202312,821.4112,952.6012,748.2812,929.7412,929.74-
22 mar 202312,990.3712,990.3712,854.4212,858.5312,858.53-
21 mar 202312,833.3513,065.3412,833.3512,985.6112,985.61-
20 mar 202312,575.3312,845.1012,370.1712,786.5112,786.51-
17 mar 202313,120.9913,174.3412,715.6312,773.3912,773.39-
16 mar 202313,031.5013,065.9112,770.3313,041.1513,041.15-
15 mar 202313,292.0113,292.0112,834.1112,847.4812,847.48-
14 mar 202313,006.1713,322.9012,973.1513,280.6113,280.61-
13 mar 202313,277.6613,285.1212,758.6712,971.7912,971.79-
10 mar 202313,259.3013,319.9513,163.9013,278.5313,278.53-
09 mar 202313,494.0513,528.9013,389.5713,474.9813,474.98-
08 mar 202313,469.9113,557.2413,452.5613,537.6613,537.66-
07 mar 202313,663.4213,724.4513,517.2913,544.8513,544.85-
06 mar 202313,637.9613,680.3213,580.1013,675.5213,675.52-
03 mar 202313,484.5813,579.1113,457.6513,579.1113,579.11-
02 mar 202313,347.9613,433.6413,336.7413,431.5913,431.59-
01 mar 202313,437.9813,535.0113,394.4613,416.7913,416.79-
28 feb 202313,332.3013,425.2813,323.0113,382.6713,382.67-
27 feb 202313,267.5713,430.1813,267.5713,393.3313,393.33-
24 feb 202313,479.5513,483.9013,218.9613,231.0613,231.06-
23 feb 202313,327.2213,520.9613,319.6813,452.4413,452.44-
22 feb 202313,320.3913,326.6813,210.0413,283.7413,283.74-
21 feb 202313,494.9513,519.0313,393.1213,402.4113,402.41-
20 feb 202313,576.6613,583.2113,461.3513,510.7813,510.78-
17 feb 202313,455.6013,563.9313,365.1013,532.2013,532.20-
16 feb 202313,591.9813,613.8313,443.4813,536.5913,536.59-
15 feb 202313,373.8113,524.6413,372.0213,520.3113,520.31-
14 feb 202313,345.7813,484.1813,339.5013,354.2813,354.28-
13 feb 202313,264.7013,331.6213,236.4113,307.7813,307.78-
10 feb 202313,408.7913,422.1013,196.4513,260.0613,260.06-
09 feb 202313,454.2313,573.8813,454.2313,481.6013,481.60-
08 feb 202313,295.0613,488.1013,295.0613,393.2913,393.29-
07 feb 202313,378.7913,379.9713,182.4013,229.7613,229.76-
06 feb 202313,417.0913,430.1413,301.8613,392.0513,392.05-
03 feb 202313,433.7813,503.6613,324.3513,494.8313,494.83-
02 feb 202313,264.3113,527.5013,264.3113,500.4513,500.45-
01 feb 202313,113.4813,235.3913,100.8213,163.1413,163.14-
31 ene 202313,044.4413,082.9812,944.9913,063.6313,063.63-
30 ene 202313,247.9913,249.1013,043.0613,102.2713,102.27-
27 ene 202313,252.5913,337.0213,197.7213,303.1513,303.15-
26 ene 202313,165.0813,292.6913,165.0813,233.4013,233.40-
25 ene 202313,196.3313,202.0313,064.9713,115.9213,115.92-
24 ene 202313,325.7813,341.1013,210.6813,222.2113,222.21-
23 ene 202313,238.9613,322.2713,210.9013,292.3113,292.31-
20 ene 202313,048.7013,164.6013,007.8613,158.1613,158.16-
19 ene 202313,302.6013,303.7413,004.5613,004.5613,004.56-
18 ene 202313,341.3413,501.4313,276.6713,382.7613,382.76-
17 ene 202313,256.3313,334.8913,193.3013,323.7813,323.78-
16 ene 202313,136.0913,271.3813,082.4613,257.1213,257.12-
13 ene 202313,009.8913,125.9012,985.8613,077.0013,077.00-
12 ene 202312,861.3513,003.2812,822.9712,982.8512,982.85-
11 ene 202312,684.1912,890.2712,684.1912,852.3412,852.34-
*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...