U.S. markets open in 9 hours 9 minutes
F S&P 500
5,535.00 +13.50 (+0.24%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,989.00 +61.75 (+0.31%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,335.90 -3.70 (-0.16%)
Deutsche Boerse AG (DB1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 27 jun 2024 | 191.80 | 192.30 | 191.80 | 192.30 | 192.30 | 450 |
| 26 jun 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| 25 jun 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 24 jun 2024 | 191.85 | 193.95 | 191.85 | 193.95 | 193.95 | 100 |
| 21 jun 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| 20 jun 2024 | 189.50 | 189.90 | 189.50 | 189.90 | 189.90 | 100 |
| 19 jun 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| 18 jun 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 17 jun 2024 | 182.55 | 186.45 | 182.55 | 186.45 | 186.45 | 20 |
| 14 jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 13 jun 2024 | 185.40 | 185.40 | 181.55 | 181.55 | 181.55 | 400 |
| 12 jun 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| 11 jun 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 10 jun 2024 | 187.30 | 187.30 | 186.25 | 186.40 | 186.40 | 381 |
| 07 jun 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 06 jun 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 05 jun 2024 | 186.25 | 188.30 | 186.25 | 188.30 | 188.30 | 20 |
| 04 jun 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| 03 jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 31 may 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| 30 may 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| 29 may 2024 | 178.05 | 178.45 | 178.05 | 178.45 | 178.45 | 60 |
| 28 may 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| 27 may 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 24 may 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| 23 may 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 22 may 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 21 may 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 20 may 2024 | 183.95 | 184.80 | 183.95 | 184.80 | 184.80 | 1 |
| 17 may 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 16 may 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 15 may 2024 | 177.05 | 180.20 | 177.05 | 180.20 | 180.20 | 10 |
| 15 may 2024 | 3.8 Dividendo | |||||
| 14 may 2024 | 182.90 | 182.90 | 179.70 | 179.95 | 176.15 | 31 |
| 13 may 2024 | 187.60 | 187.60 | 182.50 | 182.50 | 178.65 | 150 |
| 10 may 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 184.23 | - |
| 09 may 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 182.61 | - |
| 08 may 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 182.71 | - |
| 07 may 2024 | 184.00 | 185.60 | 184.00 | 185.60 | 181.68 | 70 |
| 06 may 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.11 | - |
| 03 may 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 178.94 | - |
| 02 may 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| 30 abr 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 177.96 | - |
| 29 abr 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 178.79 | - |
| 26 abr 2024 | 181.55 | 182.75 | 181.55 | 182.75 | 178.89 | 2 |
| 25 abr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| 24 abr 2024 | 190.50 | 190.50 | 186.00 | 186.00 | 182.07 | 75 |
| 23 abr 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 183.98 | - |
| 22 abr 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 182.76 | - |
| 19 abr 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 181.88 | - |
| 18 abr 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 183.10 | - |
| 17 abr 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 181.93 | - |
| 16 abr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 184.72 | - |
| 15 abr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 185.60 | - |
| 12 abr 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 185.25 | - |
| 11 abr 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 184.18 | 20 |
| 10 abr 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 182.32 | - |
| 09 abr 2024 | 187.30 | 187.30 | 186.05 | 186.05 | 182.12 | 27 |
| 08 abr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 182.86 | - |
| 05 abr 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 180.16 | - |
| 04 abr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 181.48 | - |
| 03 abr 2024 | 186.05 | 187.00 | 186.05 | 187.00 | 183.05 | 15 |
| 02 abr 2024 | 189.85 | 189.85 | 187.05 | 187.05 | 183.10 | 23 |
| 28 mar 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 184.18 | - |
| 27 mar 2024 | 187.55 | 189.50 | 187.55 | 189.50 | 185.50 | 55 |
| 26 mar 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 181.73 | - |
| 25 mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.29 | - |
| 22 mar 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 181.44 | - |
| 21 mar 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 181.83 | - |
| 20 mar 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 181.44 | - |
| 19 mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 180.60 | - |
| 18 mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.29 | - |
| 15 mar 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 182.17 | - |
| 14 mar 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 181.19 | - |
| 13 mar 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 186.33 | - |
| 12 mar 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 185.79 | - |
| 11 mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 185.01 | - |
| 08 mar 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 188.09 | - |
| 07 mar 2024 | 190.25 | 190.55 | 190.25 | 190.55 | 186.53 | 10 |
| 06 mar 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 187.99 | - |
| 05 mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 187.95 | - |
| 04 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 188.34 | 5 |
| 01 mar 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 189.85 | - |
| 29 feb 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 188.19 | - |
| 28 feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 188.24 | - |
| 27 feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 188.24 | - |
| 26 feb 2024 | 190.80 | 192.75 | 190.80 | 192.75 | 188.68 | 66 |
| 23 feb 2024 | 187.55 | 190.25 | 187.55 | 190.25 | 186.23 | 100 |
| 22 feb 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 182.76 | - |
| 21 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 184.67 | - |
| 20 feb 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 182.41 | - |
| 19 feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 183.74 | 20 |
| 16 feb 2024 | 185.25 | 186.95 | 185.25 | 186.95 | 183.00 | 1 |
| 15 feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.05 | - |
| 14 feb 2024 | 186.45 | 186.90 | 186.45 | 186.85 | 182.90 | 30 |
| 13 feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.05 | - |
| 12 feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 183.54 | - |
| 09 feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 183.64 | - |
| 08 feb 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 182.37 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.