Deutsche Boerse AG (DB1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,71%	181,50	181,50	184,55	184,00
17/05/2024	90.542	1,71%	181,50	181,50	184,55	184,00
16/05/2024	120.619	0,83%	180,10	180,10	182,25	181,50
15/05/2024	222.240	0,00%	177,50	177,50	181,40	180,20
14/05/2024	132.093	-1,42%	182,25	179,40	182,35	180,25
13/05/2024	162.647	-2,32%	187,175	180,00	187,85	182,85
10/05/2024	79.508	-0,66%	188,50	186,775	188,70	187,20
09/05/2024	56.453	0,83%	186,475	186,15	188,65	188,15
08/05/2024	72.577	-0,24%	187,25	186,25	187,65	186,60
07/05/2024	127.192	1,53%	184,975	184,325	187,275	187,05
06/05/2024	64.447	-0,24%	185,70	183,65	185,70	184,25
03/05/2024	133.639	1,23%	183,65	183,35	185,65	184,70
02/05/2024	126.841	0,77%	181,40	181,05	182,90	182,80
01/05/2024	0	-0,63%	181,60	180,60	182,15	181,15
30/04/2024	101.777	-0,63%	181,60	180,60	182,15	181,15
29/04/2024	100.769	-0,57%	183,70	181,85	183,90	182,15
26/04/2024	120.503	0,80%	182,30	181,60	184,05	182,65
25/04/2024	155.919	0,28%	181,55	180,05	182,925	181,45
24/04/2024	289.079	-4,24%	188,175	180,60	190,60	180,70
23/04/2024	209.553	0,32%	186,90	186,90	190,45	188,25
22/04/2024	88.620	0,70%	187,35	186,85	188,05	187,85
19/04/2024	82.967	-0,29%	185,75	185,15	187,00	186,55
18/04/2024	126.632	-0,01%	187,525	186,25	187,75	186,95
17/04/2024	105.096	0,38%	186,425	186,40	188,70	187,00
16/04/2024	141.682	-2,36%	188,65	185,35	188,90	186,30
15/04/2024	139.007	0,63%	190,10	189,55	192,70	190,55
12/04/2024	147.241	0,50%	189,30	188,65	190,625	189,35
11/04/2024	126.742	0,19%	188,30	186,95	189,15	188,40
10/04/2024	132.874	1,07%	186,85	186,60	188,35	188,25
09/04/2024	147.915	-0,48%	187,40	185,85	187,40	186,50
08/04/2024	118.423	0,54%	186,90	186,45	188,15	187,75
05/04/2024	162.582	0,84%	184,50	184,05	187,40	187,05
04/04/2024	123.354	-0,19%	185,425	184,65	186,30	186,00
03/04/2024	130.936	-0,40%	187,00	185,40	187,40	185,85
02/04/2024	196.331	-1,56%	188,55	185,85	189,00	186,70
01/04/2024	0	0,74%	188,55	187,65	189,80	189,65
28/03/2024	135.849	0,74%	188,55	187,65	189,80	189,65
27/03/2024	141.982	-0,04%	188,25	187,85	189,70	188,25
26/03/2024	200.653	0,94%	186,00	185,55	190,275	187,95
25/03/2024	105.269	0,27%	186,05	184,70	186,25	186,15
22/03/2024	184.650	-0,30%	185,275	184,40	186,15	185,60
21/03/2024	202.028	0,26%	186,20	184,55	186,70	186,00
20/03/2024	117.058	-0,12%	185,10	184,85	185,95	185,525
19/03/2024	159.731	0,32%	184,80	183,50	186,30	185,60
18/03/2024	114.469	-0,38%	185,80	184,20	186,10	185,05
15/03/2024	212.817	-0,48%	186,40	184,95	188,20	185,75
14/03/2024	474.671	1,17%	185,60	183,25	186,75	186,65
13/03/2024	198.294	-2,76%	190,70	184,50	191,35	185,10
12/03/2024	286.627	0,54%	189,95	189,25	191,025	190,60
11/03/2024	246.269	0,40%	189,05	188,25	190,10	189,60
08/03/2024	234.224	-1,88%	192,90	188,85	193,25	188,85
07/03/2024	81.301	0,98%	190,70	189,80	193,25	192,475
06/03/2024	98.855	-0,63%	192,25	190,05	193,35	190,90
05/03/2024	114.330	0,00%	192,60	191,10	194,05	192,60
04/03/2024	90.100	-0,41%	192,925	191,95	193,75	192,50
01/03/2024	113.483	-0,85%	194,00	191,55	194,45	192,85
29/02/2024	88.220	0,93%	193,00	192,55	194,525	194,50
28/02/2024	92.765	-0,13%	193,35	192,45	194,40	192,55
27/02/2024	151.126	0,05%	191,975	190,40	193,525	192,80
26/02/2024	95.635	0,55%	191,05	191,05	192,90	192,55
23/02/2024	86.549	1,97%	188,65	188,50	191,75	191,50
22/02/2024	163.813	0,72%	186,80	186,30	188,30	187,80
21/02/2024	107.367	-1,45%	188,65	186,35	188,65	186,45
20/02/2024	72.062	1,02%	187,45	187,30	189,30	188,85
19/02/2024	66.677	-0,35%	187,275	185,95	187,45	186,95
16/02/2024	79.810	0,90%	186,325	185,00	188,20	187,65
15/02/2024	74.347	-0,70%	187,45	185,25	187,60	185,80
14/02/2024	100.571	0,30%	186,50	185,70	187,85	187,05
13/02/2024	120.843	-0,24%	187,575	184,50	188,65	187,00
12/02/2024	59.037	0,42%	187,10	186,30	188,45	187,45
09/02/2024	112.812	-0,90%	187,75	186,05	189,10	186,80
08/02/2024	172.169	0,70%	186,925	185,00	188,60	188,05
07/02/2024	135.642	-0,37%	186,55	185,875	187,80	186,30
06/02/2024	194.590	0,62%	186,60	184,85	187,55	186,65
05/02/2024	109.664	0,54%	184,60	183,45	185,725	186,05
02/02/2024	149.658	-0,26%	186,45	184,90	186,85	185,05
01/02/2024	117.359	0,50%	184,50	184,40	186,80	185,525
31/01/2024	129.892	0,05%	185,35	184,50	186,725	184,75
30/01/2024	214.457	0,79%	184,40	183,775	185,65	184,90
29/01/2024	88.325	0,46%	183,50	182,80	183,90	184,05
26/01/2024	152.836	-1,27%	184,60	183,10	185,125	183,20
25/01/2024	126.784	-0,80%	187,30	184,55	187,30	185,35
24/01/2024	133.782	-0,36%	186,35	184,25	187,95	186,85
23/01/2024	117.740	-1,06%	189,10	186,55	189,20	187,30
22/01/2024	113.290	0,11%	190,35	188,35	190,45	189,20
19/01/2024	113.283	0,21%	188,50	188,025	189,35	189,00
18/01/2024	112.116	0,03%	188,275	187,15	188,975	188,50
17/01/2024	155.035	0,20%	186,80	186,05	188,70	188,45
16/01/2024	73.414	0,27%	186,70	186,70	188,50	188,25
15/01/2024	62.903	0,27%	187,95	187,375	188,55	187,75
12/01/2024	75.109	1,55%	184,60	184,55	187,55	187,35
11/01/2024	148.394	-1,14%	186,85	184,45	187,85	184,50
10/01/2024	56.355	0,39%	185,70	184,45	186,65	186,625
09/01/2024	116.331	-0,40%	187,55	183,975	187,60	185,90
08/01/2024	115.836	0,20%	186,625	185,85	187,10	186,95
05/01/2024	123.722	0,43%	184,25	184,20	187,30	186,35
04/01/2024	132.254	1,37%	182,60	182,30	185,625	185,10
03/01/2024	108.645	-1,32%	185,40	182,10	185,75	182,60
02/01/2024	119.547	-0,70%	187,10	183,975	187,90	185,05
29/12/2023	34.810	0,84%	185,025	185,025	186,40	186,35