U.S. markets closed

Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
84.16+0.42 (+0.50%)
A partir del 10:45AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202483.9684.1983.9084.1684.162,167
03 jul 202483.2183.8883.1683.7483.74393,827
02 jul 202482.7082.7382.0782.7082.7070,245
01 jul 202483.9783.9982.9883.0783.07153,104
28 jun 202482.8882.9082.2382.5282.5288,423
27 jun 202482.9283.1682.5882.6282.62182,990
26 jun 202483.6483.8482.5082.8582.8587,988
25 jun 202482.9983.2182.8083.1983.1959,126
24 jun 202483.0183.6582.8483.4783.4765,135
21 jun 202483.0683.2782.4082.7082.7067,428
20 jun 202482.5883.4182.5883.4183.4131,809
19 jun 202482.7782.8982.3282.3982.3977,136
18 jun 202482.8982.8982.2982.8682.86123,593
17 jun 202482.1182.5581.5082.2382.23111,527
14 jun 202483.1583.1881.2181.5481.5463,955
13 jun 202484.8284.8383.0983.1583.1518,992
12 jun 202484.0084.9883.9384.8384.83118,484
11 jun 202484.8384.8583.2983.6683.6664,286
10 jun 202484.1384.5383.8684.5384.5338,023
07 jun 202485.5385.5584.5985.1285.12238,818
06 jun 202485.4185.6185.2385.4785.4712,197
05 jun 202484.0785.0283.9984.9084.90187,096
04 jun 202484.1084.1083.2983.4583.4563,707
03 jun 202484.8384.9384.2884.3784.3758,713
31 may 202484.0084.3183.7483.9683.96113,833
30 may 202483.4784.0283.3984.0184.018,793
29 may 202484.7084.7083.5083.6583.65125,689
28 may 202485.4785.4784.4984.7584.7523,845
27 may 202484.7885.1484.7785.1485.1455,756
24 may 202484.1884.8584.0684.7884.78177,349
23 may 202484.9585.2284.6084.7584.7539,801
22 may 202484.8284.8484.5384.6084.60154,804
21 may 202485.2085.2284.6184.9684.96106,178
20 may 202485.2285.4185.1185.3485.34173,716
17 may 202485.0685.1184.6785.0585.0513,839
16 may 202485.6585.6885.1285.2285.2298,483
15 may 202485.4885.6485.1785.5585.5512,287
14 may 202485.1685.2584.7885.2085.20185,619
13 may 202485.3385.3385.0385.1585.15218,162
10 may 202485.1085.3984.9885.1385.1318,808
09 may 202484.2284.7783.9784.7084.70111,528
08 may 202484.0184.3783.9784.2384.2334,394
07 may 202483.3183.8783.0483.8483.8449,040
06 may 202482.4183.0582.2582.8682.8636,648
03 may 202482.0582.5281.8382.2082.20100,163
02 may 202481.9282.0181.6081.6381.6366,021
30 abr 202483.2083.2082.0982.1082.1051,427
29 abr 202483.7183.7183.0083.0283.0279,524
26 abr 202482.8583.5182.6183.3583.3539,325
25 abr 202482.9482.9481.4082.0382.0366,771
24 abr 202483.4483.6282.8482.9782.9741,532
23 abr 202482.7883.2782.4983.2683.2624,907
22 abr 202482.1582.2381.6181.9581.9520,171
19 abr 202481.0981.6980.9381.4381.4317,518
18 abr 202481.7281.8881.3081.7981.7913,697
17 abr 202481.4682.2381.3581.4581.4516,734
16 abr 202481.3581.8681.1481.4181.41192,625
15 abr 202482.6283.3782.3982.5382.5381,543
12 abr 202483.0883.1681.7782.0482.0448,008
11 abr 202482.7482.9581.7282.2382.2352,739
10 abr 202483.1583.3581.9182.7582.75131,785
09 abr 202483.2083.2482.4482.5582.5511,088
08 abr 202482.9683.5882.9683.4683.4617,422
05 abr 202482.7482.9580.9682.8682.8626,443
04 abr 202483.8884.1283.7783.8883.8816,372
03 abr 202483.5583.8883.4483.8183.8133,298
02 abr 202485.0085.0083.3083.4483.4486,097
28 mar 202484.2284.3984.0584.0684.0638,597
27 mar 202483.8184.2683.7884.1184.11114,078
26 mar 202483.4483.8883.3383.7683.7678,672
25 mar 202483.2583.5282.9383.4483.4420,792
22 mar 202483.1483.3182.8983.1783.1728,623
21 mar 202483.5683.6082.9883.4883.4822,951
20 mar 202482.3782.7582.3282.6382.6336,629
19 mar 202482.2882.7082.2082.7082.7027,218
18 mar 202482.5782.6382.2082.3182.31144,709
15 mar 202482.5182.9682.4782.5082.5025,742
14 mar 202482.8483.0982.3982.4782.4742,929
13 mar 202482.4482.8182.3382.6682.6635,649
12 mar 202481.8082.3481.2582.3082.3030,210
11 mar 202481.2781.5581.1481.4581.45211,423
08 mar 202482.2582.3481.9681.9681.9626,451
07 mar 202480.9982.2280.8582.1982.1937,432
06 mar 202480.8181.2380.8081.2281.2225,682
05 mar 202480.9981.1580.7180.8180.8138,387
04 mar 202480.9381.1680.8881.0881.0826,154
01 mar 202480.9280.9880.4980.7980.7972,139
29 feb 202480.7280.7980.4380.5380.5323,825
28 feb 202480.5880.6580.4780.6380.6376,531
27 feb 202480.3880.6880.2880.6380.63178,601
26 feb 202480.2880.3680.2080.2980.2916,702
23 feb 202480.1480.5480.0580.4280.4220,112
22 feb 202479.9080.2079.5480.1180.1112,430
21 feb 202478.7378.9478.5178.8078.8036,062
20 feb 202478.4978.6578.4178.5778.57106,759
19 feb 202478.4378.6378.3278.5878.5811,915
16 feb 202478.7078.9378.3978.6278.6243,089
15 feb 202478.2178.3778.0978.2978.2935,496
14 feb 202477.3577.7677.2777.7677.7638,460
13 feb 202478.0178.0377.1177.3877.38113,326
*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...