Mercado fechado

FSE DAX TR EUR (DAX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
16.972,30+82,40 (+0,49%)
No fechamento: 10:00PM CEST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202418.772,8518.772,8518.772,8518.772,8518.772,85-
09 de mai. de 202418.686,6018.686,6018.686,6018.686,6018.686,60-
08 de mai. de 202418.498,3818.498,3818.498,3818.498,3818.498,38-
07 de mai. de 202418.430,0518.430,0518.430,0518.430,0518.430,05-
06 de mai. de 202418.175,2118.175,2118.175,2118.175,2118.175,21-
03 de mai. de 202418.001,6018.001,6018.001,6018.001,6018.001,60-
02 de mai. de 202417.896,5017.896,5017.896,5017.896,5017.896,50-
30 de abr. de 202417.932,1717.932,1717.932,1717.932,1717.932,17-
29 de abr. de 202418.118,3218.118,3218.118,3218.118,3218.118,32-
26 de abr. de 202418.161,0118.161,0118.161,0118.161,0118.161,01-
25 de abr. de 202417.917,2817.917,2817.917,2817.917,2817.917,28-
24 de abr. de 202418.088,7018.088,7018.088,7018.088,7018.088,70-
23 de abr. de 202418.137,6518.137,6518.137,6518.137,6518.137,65-
22 de abr. de 202417.860,8017.860,8017.860,8017.860,8017.860,80-
19 de abr. de 202417.737,3617.737,3617.737,3617.737,3617.737,36-
18 de abr. de 202417.837,4017.837,4017.837,4017.837,4017.837,40-
17 de abr. de 202417.770,0217.770,0217.770,0217.770,0217.770,02-
16 de abr. de 202417.766,2317.766,2317.766,2317.766,2317.766,23-
15 de abr. de 202418.026,5818.026,5818.026,5818.026,5818.026,58-
12 de abr. de 202417.930,3217.930,3217.930,3217.930,3217.930,32-
11 de abr. de 202417.954,4817.954,4817.954,4817.954,4817.954,48-
10 de abr. de 202418.097,3018.097,3018.097,3018.097,3018.097,30-
09 de abr. de 202418.076,6918.076,6918.076,6918.076,6918.076,69-
08 de abr. de 202418.318,9718.318,9718.318,9718.318,9718.318,97-
05 de abr. de 202418.175,0418.175,0418.175,0418.175,0418.175,04-
04 de abr. de 202418.403,1318.403,1318.403,1318.403,1318.403,13-
03 de abr. de 202418.367,7218.367,7218.367,7218.367,7218.367,72-
02 de abr. de 202418.283,1318.283,1318.283,1318.283,1318.283,13-
28 de mar. de 202418.492,4918.492,4918.492,4918.492,4918.492,49-
27 de mar. de 202418.477,0918.477,0918.477,0918.477,0918.477,09-
26 de mar. de 202418.384,3518.384,3518.384,3518.384,3518.384,35-
25 de mar. de 202418.261,3118.261,3118.261,3118.261,3118.261,31-
22 de mar. de 202418.205,9418.205,9418.205,9418.205,9418.205,94-
21 de mar. de 202418.179,2518.179,2518.179,2518.179,2518.179,25-
20 de mar. de 202418.015,1318.015,1318.015,1318.015,1318.015,13-
19 de mar. de 202417.987,4917.987,4917.987,4917.987,4917.987,49-
18 de mar. de 202417.932,6817.932,6817.932,6817.932,6817.932,68-
15 de mar. de 202417.936,6517.936,6517.936,6517.936,6517.936,65-
14 de mar. de 202417.942,0417.942,0417.942,0417.942,0417.942,04-
13 de mar. de 202417.961,3817.961,3817.961,3817.961,3817.961,38-
12 de mar. de 202417.965,1117.965,1117.965,1117.965,1117.965,11-
11 de mar. de 202417.746,2717.746,2717.746,2717.746,2717.746,27-
08 de mar. de 202417.814,5117.814,5117.814,5117.814,5117.814,51-
07 de mar. de 202417.842,8517.842,8517.842,8517.842,8517.842,85-
06 de mar. de 202417.716,7117.716,7117.716,7117.716,7117.716,71-
05 de mar. de 202417.698,4017.698,4017.698,4017.698,4017.698,40-
04 de mar. de 202417.716,1717.716,1717.716,1717.716,1717.716,17-
01 de mar. de 202417.735,0717.735,0717.735,0717.735,0717.735,07-
29 de fev. de 202417.678,1917.678,1917.678,1917.678,1917.678,19-
28 de fev. de 202417.601,2217.601,2217.601,2217.601,2217.601,22-
27 de fev. de 202417.556,4917.556,4917.556,4917.556,4917.556,49-
26 de fev. de 202417.423,2317.423,2317.423,2317.423,2317.423,23-
23 de fev. de 202417.419,3317.419,3317.419,3317.419,3317.419,33-
22 de fev. de 202417.370,4517.370,4517.370,4517.370,4517.370,45-
21 de fev. de 202417.118,1217.118,1217.118,1217.118,1217.118,12-
20 de fev. de 202417.068,4317.068,4317.068,4317.068,4317.068,43-
19 de fev. de 2024------
16 de fev. de 202417.117,4417.117,4417.117,4417.117,4417.117,44-
15 de fev. de 202417.046,6917.046,6917.046,6917.046,6917.046,69-
14 de fev. de 202416.945,4816.945,4816.945,4816.945,4816.945,48-
13 de fev. de 202416.880,8316.880,8316.880,8316.880,8316.880,83-
12 de fev. de 202417.037,3517.037,3517.037,3517.037,3517.037,35-
09 de fev. de 202416.926,5016.926,5016.926,5016.926,5016.926,50-
08 de fev. de 202416.963,8316.963,8316.963,8316.963,8316.963,83-
07 de fev. de 202416.921,9616.921,9616.921,9616.921,9616.921,96-
06 de fev. de 202417.033,2417.033,2417.033,2417.033,2417.033,24-
05 de fev. de 202416.904,0616.904,0616.904,0616.904,0616.904,06-
02 de fev. de 202416.918,2116.918,2116.918,2116.918,2116.918,21-
01 de fev. de 202416.859,0416.859,0416.859,0416.859,0416.859,04-
31 de jan. de 202416.903,7616.903,7616.903,7616.903,7616.903,76-
30 de jan. de 202416.972,3416.972,3416.972,3416.972,3416.972,34-
29 de jan. de 202416.941,7116.941,7116.941,7116.941,7116.941,71-
26 de jan. de 2024------
25 de jan. de 2024------
24 de jan. de 202416.889,9216.889,9216.889,9216.889,9216.889,92-
23 de jan. de 202416.627,0916.627,0916.627,0916.627,0916.627,09-
22 de jan. de 202416.683,3616.683,3616.683,3616.683,3616.683,36-
19 de jan. de 202416.555,1316.555,1316.555,1316.555,1316.555,13-
18 de jan. de 202416.567,3516.567,3516.567,3516.567,3516.567,35-
17 de jan. de 202416.431,6916.431,6916.431,6916.431,6916.431,69-
16 de jan. de 202416.571,6816.571,6816.571,6816.571,6816.571,68-
15 de jan. de 2024------
12 de jan. de 202416.704,5616.704,5616.704,5616.704,5616.704,56-
11 de jan. de 202416.547,0316.547,0316.547,0316.547,0316.547,03-
10 de jan. de 202416.689,8116.689,8116.689,8116.689,8116.689,81-
09 de jan. de 202416.688,3616.688,3616.688,3616.688,3616.688,36-
08 de jan. de 202416.716,4716.716,4716.716,4716.716,4716.716,47-
05 de jan. de 202416.594,2116.594,2116.594,2116.594,2116.594,21-
04 de jan. de 202416.617,2916.617,2916.617,2916.617,2916.617,29-
03 de jan. de 202416.538,3916.538,3916.538,3916.538,3916.538,39-
02 de jan. de 202416.769,3616.769,3616.769,3616.769,3616.769,36-
29 de dez. de 2023------
28 de dez. de 202316.701,5516.701,5516.701,5516.701,5516.701,55-
27 de dez. de 202316.742,0716.742,0716.742,0716.742,0716.742,07-
22 de dez. de 202316.706,1816.706,1816.706,1816.706,1816.706,18-
21 de dez. de 202316.687,4216.687,4216.687,4216.687,4216.687,42-
20 de dez. de 2023------
19 de dez. de 2023------
18 de dez. de 202316.650,5516.650,5516.650,5516.650,5516.650,55-
15 de dez. de 2023------
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...