U.S. markets closed

Xtrackers MSCI Europe ESG UCITS ETF 1C (XZEU.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
26.61+0.39 (+1.49%)
Al cierre: 03:11PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202431.5631.5631.3331.3831.38-
20 jun 202431.3231.6031.3231.5531.55-
19 jun 202431.4231.4231.2031.2031.20-
18 jun 202431.3331.4131.2431.4131.41-
17 jun 202431.4331.4331.1331.2331.23-
14 jun 202431.5131.5131.1631.2431.24-
13 jun 202431.8031.8031.4231.4931.49-
12 jun 202431.5631.8631.5631.8131.81-
11 jun 202431.7831.7831.3531.4031.40-
10 jun 202431.5731.7331.5731.7131.71-
07 jun 202431.8331.8531.6831.8031.80-
06 jun 202431.7431.9131.7331.8231.82-
05 jun 202431.5331.6931.5031.6931.69-
04 jun 202431.3331.4931.2431.3731.37-
03 jun 202431.4331.4931.2631.3031.30-
31 may 202431.1731.2931.1431.2031.20-
30 may 202431.0131.2131.0131.2031.2033
29 may 202431.1531.1930.9430.9730.97-
28 may 202431.4231.4631.2131.2231.22220
27 may 202431.3531.4231.3131.4231.42-
24 may 202431.1731.4131.1731.3631.36-
23 may 202431.3331.5331.3331.3331.33-
22 may 202431.3331.3431.2631.2631.261,640
21 may 202431.2831.3931.2531.3531.35-
20 may 202431.2731.3631.2731.3231.324
17 may 202431.2531.2631.1731.2431.24-
16 may 202431.4131.4231.2631.2631.26-
15 may 202431.2631.3331.1931.3331.3381
14 may 202431.0331.1531.0331.1231.122,000
13 may 202431.0831.1231.0131.0231.02-
10 may 202430.9531.0830.9531.0131.01-
09 may 202430.6730.8330.6430.8330.83-
08 may 202430.6430.7530.6430.6730.67-
07 may 202430.3430.5830.3030.5830.58161
06 may 202430.1530.2430.0830.2430.24166
03 may 202429.9230.1129.9230.0430.04-
02 may 202429.9330.0329.8329.8829.88-
30 abr 202430.0530.1729.8929.9329.93-
29 abr 202430.1530.1730.0330.0530.05224
26 abr 202430.0030.1030.0030.0830.0839
25 abr 202429.7529.7829.5729.5929.59-
24 abr 202429.9329.9429.6729.7429.74-
23 abr 202429.5829.8429.5829.8429.84-
22 abr 202429.4429.5729.3629.5729.57-
19 abr 202429.2429.3229.1829.2429.24-
18 abr 202429.3129.3329.1629.1629.16-
17 abr 202429.1929.4829.1129.1729.17-
16 abr 202429.2829.3729.2529.3429.34-
15 abr 202429.5929.9129.5129.5129.51-
12 abr 202429.7629.9429.4429.4429.44-
11 abr 202429.6129.7029.4429.6829.68-
10 abr 202429.7529.7829.4829.5529.55-
09 abr 202429.6229.7429.5329.5429.54-
08 abr 202429.6029.7029.6029.6829.6890
05 abr 202429.3829.6029.3829.5729.57-
04 abr 202429.7229.8229.4929.4929.49-
03 abr 202429.5929.7529.5929.7429.74-
02 abr 202430.0130.0129.5929.5929.59175
28 mar 202429.8430.0029.8429.9629.96-
27 mar 202429.8529.8829.8329.8629.86-
26 mar 202429.8329.9129.7829.7929.79-
25 mar 202429.8629.9129.7729.8529.85-
22 mar 202429.8729.9629.8529.9429.94-
21 mar 202429.7829.9229.7429.8529.85-
20 mar 202429.4529.6029.4529.6029.60-
19 mar 202429.4529.4829.4329.4329.43-
18 mar 202429.5429.5829.4629.4929.49-
15 mar 202429.7129.8229.6729.6729.67-
14 mar 202429.8329.8929.6929.6929.6975
13 mar 202429.7529.8129.7529.7729.77-
12 mar 202429.5629.7729.5629.7729.77150
11 mar 202429.5629.5629.4829.4929.492
08 mar 202429.6729.6729.6429.6629.66-
07 mar 202429.0329.5529.0329.5529.55-
06 mar 202429.0229.1329.0229.1329.13-
05 mar 202429.1529.1529.0429.0429.04-
04 mar 202429.1729.2429.1729.2429.24-
01 mar 202429.0229.0229.0129.0129.01-
29 feb 202428.9228.9528.9228.9528.95-
28 feb 202429.0629.0628.9328.9328.93-
27 feb 202428.9929.0928.9929.0929.09-
26 feb 202429.0829.1129.0729.1129.11-
23 feb 202429.0729.1029.0729.0729.0710
22 feb 202428.8529.0128.8529.0129.01-
21 feb 202428.8328.8328.7128.7328.73-
20 feb 202428.8528.8928.8128.8128.8111
19 feb 202428.8128.9428.8128.9428.94514
16 feb 202428.7228.8328.7028.8328.83117
15 feb 202428.5228.6628.5228.6428.64-
14 feb 202428.1428.4128.1428.4128.41-
13 feb 202428.4028.4028.1128.1928.19-
12 feb 202428.4028.4428.4028.4428.44-
09 feb 202428.3628.3728.3628.3728.37-
08 feb 202428.4828.5128.4828.5128.51-
07 feb 202428.4928.5228.4228.4228.42-
06 feb 202428.4128.4528.3328.4528.45-
05 feb 202428.2628.3128.2628.3128.31-
02 feb 202428.4228.4228.4128.4128.41-
01 feb 202428.2528.3428.2528.3428.34-
31 ene 202428.3528.5128.3528.4528.45750
*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...