La bourse est fermée

Deutsche Börse AG (DB1.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
189,65+1,40 (+0,74 %)
À la clôture : 05:35PM CET
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024188,75189,80187,70189,65189,65368 363
27 mars 2024188,30189,75187,90188,25188,25269 213
26 mars 2024186,00190,25185,55187,95187,95337 884
25 mars 2024186,00186,25184,70186,15186,15226 561
22 mars 2024185,20186,15184,30185,60185,60293 752
21 mars 2024186,05186,70184,55186,00186,00312 806
20 mars 2024185,15185,90184,80185,10185,10239 263
19 mars 2024184,90186,30183,55185,60185,60280 368
18 mars 2024185,65186,20184,15185,05185,05257 149
15 mars 2024186,60188,20184,95185,25185,251 500 427
14 mars 2024185,55186,75183,25186,65186,65778 469
13 mars 2024190,85191,40184,20185,10185,10560 309
12 mars 2024189,95191,05189,25190,60190,60628 691
11 mars 2024189,10190,10188,30189,60189,60512 181
08 mars 2024193,00193,25188,85189,45189,45555 489
07 mars 2024190,40193,25189,75192,40192,40295 794
06 mars 2024192,70193,35190,10190,90190,90414 516
05 mars 2024192,75194,10191,10192,60192,60266 754
04 mars 2024192,80193,65191,95192,50192,50299 603
01 mars 2024194,00194,45191,45192,85192,85318 062
29 févr. 2024192,85194,55192,55193,60193,60463 621
28 févr. 2024193,20194,40192,45192,55192,55219 756
27 févr. 2024191,95193,50190,40192,75192,75296 531
26 févr. 2024191,05193,05191,05192,55192,55365 983
23 févr. 2024188,85191,75188,60191,30191,30354 825
22 févr. 2024186,90188,30186,15188,00188,00385 586
21 févr. 2024188,65188,65186,40186,45186,45298 723
20 févr. 2024187,25189,30187,25188,85188,85310 368
19 févr. 2024187,25187,50185,90187,10187,10237 636
16 févr. 2024186,20188,20185,00187,65187,65373 305
15 févr. 2024187,10187,65185,25185,80185,80368 141
14 févr. 2024186,20187,85185,75187,05187,05266 645
13 févr. 2024187,75188,65184,45187,00187,00320 006
12 févr. 2024186,75188,40186,25187,60187,60240 086
09 févr. 2024187,50189,10186,05186,80186,80279 747
08 févr. 2024186,75188,55185,00188,05188,05359 162
07 févr. 2024186,95187,75185,85186,30186,30267 739
06 févr. 2024186,80187,55184,85186,65186,65265 151
05 févr. 2024184,50186,05183,40186,05186,05255 446
02 févr. 2024186,45186,85184,95185,05185,05253 470
01 févr. 2024184,50186,85184,45185,85185,85304 984
31 janv. 2024185,55186,70184,50184,75184,75395 840
30 janv. 2024184,25185,60183,80184,90184,90297 064
29 janv. 2024183,55184,05182,85184,05184,05316 565
26 janv. 2024184,65185,10183,15183,80183,80474 969
25 janv. 2024187,30187,30184,60185,35185,35356 845
24 janv. 2024186,15187,95184,20186,75186,75394 208
23 janv. 2024189,65189,70186,55187,30187,30216 367
22 janv. 2024190,65190,65188,35189,20189,20317 476
19 janv. 2024188,30189,55187,95189,55189,55350 327
18 janv. 2024188,30188,95187,15188,50188,50255 530
17 janv. 2024186,80188,70186,00188,45188,45308 241
16 janv. 2024186,75188,45186,75188,25188,25174 338
15 janv. 2024188,00188,55186,80187,90187,90192 939
12 janv. 2024184,60187,55184,50187,35187,35262 757
11 janv. 2024187,00187,90184,45184,60184,60332 976
10 janv. 2024185,60186,65184,45186,40186,40253 045
09 janv. 2024187,45187,70183,95185,90185,90282 372
08 janv. 2024186,50187,10185,90186,95186,95287 585
05 janv. 2024184,25187,30184,20186,35186,35405 907
04 janv. 2024182,40185,65182,30185,10185,10320 050
03 janv. 2024185,20185,80182,10182,45182,45355 433
02 janv. 2024187,10187,90184,00184,90184,90393 701
29 déc. 2023185,20186,50185,05186,50186,50137 820
28 déc. 2023185,70186,20184,60184,70184,70174 296
27 déc. 2023184,45185,45183,95185,25185,25179 473
22 déc. 2023183,05185,15182,90184,05184,05192 905
21 déc. 2023183,05184,00182,55183,10183,10271 929
20 déc. 2023181,35183,15181,20183,10183,10302 301
19 déc. 2023180,75181,70180,40181,25181,25331 745
18 déc. 2023178,65181,25178,55180,70180,70303 348
15 déc. 2023177,90179,15176,75177,70177,70848 658
14 déc. 2023179,95180,35175,95176,65176,65635 498
13 déc. 2023181,60181,60179,00179,85179,85387 163
12 déc. 2023181,75182,00180,75181,40181,40323 646
11 déc. 2023180,30182,10180,05181,20181,20329 037
08 déc. 2023178,25180,50177,70180,50180,50425 023
07 déc. 2023179,40180,05178,30178,30178,30449 909
06 déc. 2023180,00180,40178,65179,40179,40262 704
05 déc. 2023177,50179,50177,45179,50179,50337 355
04 déc. 2023176,30177,70176,10176,80176,80185 478
01 déc. 2023175,00176,60174,90176,30176,30365 830
30 nov. 2023174,35174,65173,40174,30174,30460 646
29 nov. 2023173,50174,80173,10174,05174,05239 107
28 nov. 2023172,15173,25171,95172,95172,95373 616
27 nov. 2023173,75174,80173,00173,40173,40355 782
24 nov. 2023174,40174,40172,55173,00173,00254 997
23 nov. 2023172,55174,70172,30174,35174,35229 455
22 nov. 2023171,70173,55171,30172,50172,50300 843
21 nov. 2023169,80172,00169,25171,35171,35287 868
20 nov. 2023168,60169,70168,25169,30169,30252 575
17 nov. 2023167,80169,15166,85168,75168,75371 429
16 nov. 2023166,35167,30165,70167,30167,30212 006
15 nov. 2023166,35167,95166,10166,50166,50266 060
14 nov. 2023166,90167,85166,05166,75166,75-
13 nov. 2023166,70166,95165,20166,70166,70228 580
10 nov. 2023167,10168,15164,70165,85165,85403 939
09 nov. 2023165,85167,80165,80166,95166,95271 009
08 nov. 2023164,50165,80163,10165,05165,05270 035
07 nov. 2023159,80166,00158,30164,85164,85555 129
*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...