La bourse est fermée

Daimler Truck Holding AG (DTG.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
36,47-0,91 (-2,43 %)
À la clôture : 05:35PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202437,4437,5636,2536,4736,471 931 651
13 juin 202438,3638,5337,2437,3837,381 271 847
12 juin 202437,9138,7837,8138,4538,451 007 617
11 juin 202438,1838,5237,7637,8737,871 135 804
10 juin 202437,9138,5737,6538,0738,071 810 869
07 juin 202439,9540,0238,1038,3838,382 993 993
06 juin 202439,6140,5439,6040,0840,082 018 040
05 juin 202439,5039,8339,4239,5339,531 476 312
04 juin 202439,2039,3738,5438,8638,861 218 870
03 juin 202439,5239,8639,2339,3139,311 120 782
31 mai 202439,1039,1838,8539,1739,172 520 473
30 mai 202438,7139,3038,6938,9738,97718 620
29 mai 202439,3639,4538,6838,8438,84776 115
28 mai 202439,6139,7239,3739,5239,52570 638
27 mai 202439,4539,4539,1439,4439,44437 545
24 mai 202438,8639,4438,7439,3639,36975 776
23 mai 202439,4539,5238,9338,9938,99860 419
22 mai 202439,1939,3338,8139,3339,33927 099
21 mai 202438,9739,2338,7539,2339,231 077 948
20 mai 202439,5339,6038,7539,0639,06801 051
17 mai 202438,9039,4038,8439,3239,321 057 505
16 mai 202439,3740,1138,9539,0039,001 521 582
16 mai 20241.9 Dividende
15 mai 202441,8841,9740,9441,1039,202 182 061
14 mai 202441,1041,9141,0641,5939,671 380 868
13 mai 202441,7041,7440,8441,0939,191 323 448
10 mai 202441,5842,0941,3841,4939,571 535 067
09 mai 202440,8341,4140,5241,2939,38893 860
08 mai 202440,9541,1140,0340,5238,651 845 769
07 mai 202440,8640,9840,0340,9839,091 255 447
06 mai 202441,0841,2240,1740,5938,711 514 153
03 mai 202439,8541,0539,4440,9539,063 905 678
02 mai 202441,9842,5841,5742,5640,591 894 186
30 avr. 202444,0644,2542,0642,3140,352 395 391
29 avr. 202443,3944,0743,3744,0341,991 314 911
26 avr. 202442,1142,9241,8842,9040,921 474 039
25 avr. 202442,8942,8941,7841,9540,011 316 158
24 avr. 202443,3743,5442,7942,8840,901 647 752
23 avr. 202443,4643,4943,0743,4541,441 099 191
22 avr. 202443,5543,6642,8543,2241,221 200 433
19 avr. 202443,4843,7742,9543,5541,541 440 802
18 avr. 202444,3844,4443,7944,0542,011 273 144
17 avr. 202444,8545,0443,7944,1142,071 527 892
16 avr. 202444,6144,8144,0444,6942,621 494 340
15 avr. 202445,3445,9845,3445,6143,50865 323
12 avr. 202446,1546,2644,9445,0943,011 414 368
11 avr. 202446,0046,2845,6245,7343,621 421 594
10 avr. 202445,5546,1344,7145,8843,761 331 786
09 avr. 202447,0147,1345,1445,3043,212 033 407
08 avr. 202446,9047,2446,8747,1945,01970 942
05 avr. 202445,8846,6145,7846,6144,461 251 887
04 avr. 202445,6346,5345,5946,5344,381 333 040
03 avr. 202446,4946,5545,1045,6643,551 553 729
02 avr. 202447,4047,4646,5146,6744,511 267 921
28 mars 202446,6446,9646,4546,9644,791 064 372
27 mars 202447,1847,1846,4146,6044,45976 956
26 mars 202446,9647,4546,7947,0644,88700 978
25 mars 202446,4046,9346,2046,8944,72704 205
22 mars 202446,6446,8646,3046,5444,39901 075
21 mars 202447,3247,4146,4146,6744,511 206 949
20 mars 202447,4147,5846,6346,9144,741 430 764
19 mars 202446,8847,6446,6147,6445,441 367 456
18 mars 202446,8047,2746,6746,8644,691 017 449
15 mars 202446,0047,0445,9246,6844,523 877 355
14 mars 202445,0445,9545,0045,8043,681 612 341
13 mars 202445,0145,1944,5744,8442,771 041 018
12 mars 202444,2545,0444,0645,0142,931 329 017
11 mars 202443,2743,9843,1043,8941,86652 671
08 mars 202443,3043,9243,1143,6141,591 020 232
07 mars 202443,1243,8342,9743,2141,211 459 542
06 mars 202443,3643,3942,6642,9941,002 068 963
05 mars 202442,6643,2742,2943,1541,161 640 951
04 mars 202443,8144,5042,6942,8340,852 387 460
01 mars 202441,0444,7240,6944,6242,567 773 900
29 févr. 202437,4838,0137,4537,7836,032 813 675
28 févr. 202437,2737,5937,2037,4635,731 007 048
27 févr. 202436,9137,5536,7737,2735,551 410 341
26 févr. 202436,5736,9536,5736,9135,20816 644
23 févr. 202436,2836,7536,2836,6734,971 002 857
22 févr. 202436,4937,0036,0936,2234,551 624 608
21 févr. 202435,6236,2935,5236,2234,551 451 566
20 févr. 202435,0135,6134,9635,5133,87683 323
19 févr. 202435,4035,5435,0635,1633,53672 111
16 févr. 202435,3535,7135,3335,5533,911 102 357
15 févr. 202434,7235,5434,7235,2133,581 216 150
14 févr. 202434,3534,7234,3134,5832,98588 574
13 févr. 202434,6034,9434,3734,5032,91888 011
12 févr. 202434,4834,6834,4834,6833,08655 806
09 févr. 202434,2334,7734,1634,3332,74957 704
08 févr. 202434,1834,3733,9834,2032,62725 114
07 févr. 202434,1334,5734,0334,0332,461 027 099
06 févr. 202433,7634,1133,5234,0632,49898 308
05 févr. 202433,7034,0033,5233,5932,041 145 606
02 févr. 202433,5933,9033,5933,7132,15821 017
01 févr. 202433,0533,5733,0233,4231,88956 618
31 janv. 202433,0333,4233,0233,2631,721 047 607
30 janv. 202433,1933,2632,8533,0431,51858 768
29 janv. 202433,0633,5933,0633,0831,551 445 268
26 janv. 202432,6233,1532,4733,0831,551 574 867
25 janv. 202432,3232,7832,2232,7831,261 746 194
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...