Daiwa Securities Group Inc (DSE.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - |
| 16 may 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - |
| 15 may 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - |
| 14 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 13 may 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - |
| 10 may 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - |
| 09 may 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 08 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 07 may 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 06 may 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - |
| 03 may 2024 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | - |
| 02 may 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - |
| 30 abr 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - |
| 29 abr 2024 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | - |
| 26 abr 2024 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | - |
| 25 abr 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - |
| 24 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 23 abr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 22 abr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - |
| 19 abr 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - |
| 18 abr 2024 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - |
| 17 abr 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 16 abr 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - |
| 15 abr 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - |
| 12 abr 2024 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | - |
| 11 abr 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | - |
| 10 abr 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 09 abr 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | - |
| 08 abr 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 05 abr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 04 abr 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - |
| 03 abr 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 02 abr 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - |
| 28 mar 2024 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | - |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | -17.85 | - |
| 26 mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | -17.85 | - |
| 25 mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | -17.85 | - |
| 22 mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -17.85 | - |
| 21 mar 2024 | 7.00 | 7.05 | 7.00 | 7.05 | -17.60 | - |
| 20 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -17.48 | - |
| 19 mar 2024 | 6.95 | 7.00 | 6.90 | 7.00 | -17.48 | - |
| 18 mar 2024 | 6.75 | 6.85 | 6.75 | 6.85 | -17.10 | - |
| 15 mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | -16.60 | - |
| 14 mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | -16.60 | - |
| 13 mar 2024 | 6.60 | 6.65 | 6.60 | 6.65 | -16.60 | - |
| 12 mar 2024 | 6.50 | 6.60 | 6.50 | 6.55 | -16.35 | - |
| 11 mar 2024 | 6.60 | 6.60 | 6.55 | 6.60 | -16.48 | - |
| 08 mar 2024 | 6.75 | 6.75 | 6.70 | 6.70 | -16.73 | - |
| 07 mar 2024 | 6.75 | 6.80 | 6.75 | 6.80 | -16.98 | - |
| 06 mar 2024 | 6.70 | 6.75 | 6.70 | 6.75 | -16.85 | - |
| 05 mar 2024 | 6.65 | 6.75 | 6.65 | 6.75 | -16.85 | - |
| 04 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -16.48 | - |
| 01 mar 2024 | 6.65 | 6.70 | 6.65 | 6.70 | -16.73 | - |
| 29 feb 2024 | 6.70 | 6.70 | 6.65 | 6.65 | -16.60 | - |
| 28 feb 2024 | 6.65 | 6.65 | 6.50 | 6.60 | -16.48 | - |
| 27 feb 2024 | 6.50 | 6.65 | 6.50 | 6.60 | -16.48 | - |
| 26 feb 2024 | 6.65 | 6.65 | 6.60 | 6.60 | -16.48 | - |
| 23 feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -16.60 | - |
| 22 feb 2024 | 6.60 | 6.60 | 6.55 | 6.60 | -16.48 | - |
| 21 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -16.35 | - |
| 20 feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | -16.23 | - |
| 19 feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -16.60 | - |
| 16 feb 2024 | 6.45 | 6.45 | 6.40 | 6.40 | -15.98 | - |
| 15 feb 2024 | 6.30 | 6.35 | 6.30 | 6.35 | -15.85 | - |
| 14 feb 2024 | 6.25 | 6.30 | 6.25 | 6.30 | -15.73 | - |
| 13 feb 2024 | 6.35 | 6.35 | 6.30 | 6.30 | -15.73 | - |
| 12 feb 2024 | 6.15 | 6.15 | 6.10 | 6.10 | -15.23 | - |
| 09 feb 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 08 feb 2024 | 6.30 | 6.30 | 6.20 | 6.20 | -15.48 | - |
| 07 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -15.48 | - |
| 06 feb 2024 | 6.25 | 6.25 | 6.15 | 6.15 | -15.35 | - |
| 05 feb 2024 | 6.20 | 6.25 | 6.20 | 6.20 | -15.48 | - |
| 02 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -15.48 | - |
| 01 feb 2024 | 6.30 | 6.45 | 6.30 | 6.35 | -15.85 | - |
| 31 ene 2024 | 6.45 | 6.60 | 6.45 | 6.50 | -16.23 | - |
| 30 ene 2024 | 6.45 | 6.45 | 6.40 | 6.40 | -15.98 | - |
| 29 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -16.23 | - |
| 26 ene 2024 | 6.35 | 6.40 | 6.35 | 6.40 | -15.98 | - |
| 25 ene 2024 | 6.45 | 6.50 | 6.45 | 6.45 | -16.10 | - |
| 24 ene 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -15.85 | - |
| 23 ene 2024 | 6.35 | 6.35 | 6.30 | 6.35 | -15.85 | - |
| 22 ene 2024 | 6.35 | 6.40 | 6.35 | 6.40 | -15.98 | - |
| 19 ene 2024 | 6.25 | 6.30 | 6.25 | 6.30 | -15.73 | - |
| 18 ene 2024 | 6.30 | 6.35 | 6.30 | 6.35 | -15.85 | - |
| 17 ene 2024 | 6.35 | 6.35 | 6.30 | 6.30 | -15.73 | - |
| 16 ene 2024 | 6.45 | 6.60 | 6.45 | 6.50 | -16.23 | - |
| 15 ene 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -16.48 | - |
| 12 ene 2024 | 6.30 | 6.40 | 6.30 | 6.40 | -15.98 | - |
| 11 ene 2024 | 6.40 | 6.40 | 6.35 | 6.40 | -15.98 | - |
| 10 ene 2024 | 6.25 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 09 ene 2024 | 6.25 | 6.35 | 6.25 | 6.35 | -15.85 | - |
| 08 ene 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 05 ene 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 04 ene 2024 | 5.95 | 6.00 | 5.90 | 5.90 | -14.73 | - |
| 03 ene 2024 | 5.90 | 5.90 | 5.75 | 5.75 | -14.35 | - |
| 02 ene 2024 | 5.60 | 5.75 | 5.60 | 5.75 | -14.35 | - |
| 29 dic 2023 | 5.95 | 5.95 | 5.65 | 5.65 | -14.11 | - |
| 28 dic 2023 | 5.90 | 5.90 | 5.90 | 5.90 | -14.73 | - |
| 27 dic 2023 | 5.90 | 5.90 | 5.80 | 5.80 | -14.48 | - |
| *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.