MULTI-UNITS LUXEMBOURG - Lyxor DAX (DR) UCITS - Di (LDAX)

LDAX
🏛️ Alemania →
88.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 66.01 66.24 66.01 66.24 0.0M
2021-12-29 66.42 66.42 66.03 66.03 0.0M
2021-12-28 66.08 66.49 66.08 66.49 0.0M
2021-12-27 65.41 65.80 65.41 65.80 0.0M
2021-12-23 65.13 65.75 65.13 65.70 0.0M
2021-12-22 64.48 65.06 64.48 65.06 0.0M
2021-12-21 64.44 64.54 64.30 64.54 0.0M
2021-12-20 63.08 63.59 63.08 63.50 0.0M
2021-12-17 64.84 65.03 64.47 64.47 0.0M
2021-12-16 65.46 65.46 65.05 65.05 0.0M
2021-12-15 64.37 64.76 64.37 64.54 0.0M
2021-12-14 65.15 65.39 64.61 64.61 0.0M
2021-12-13 65.28 65.54 65.27 65.27 0.0M
2021-12-10 65.00 65.16 64.97 65.16 0.0M
2021-12-09 65.20 65.24 65.20 65.24 0.0M
2021-12-08 65.48 65.65 65.48 65.65 0.0M
2021-12-07 64.29 65.75 64.29 65.75 0.0M
2021-12-06 63.54 64.26 63.54 64.26 0.0M
2021-12-03 63.98 63.98 63.24 63.24 0.0M
2021-12-02 63.94 63.94 63.79 63.79 0.0M
2021-12-01 63.63 64.41 63.49 64.41 0.0M
2021-11-30 62.89 63.68 62.78 63.68 0.0M
2021-11-29 64.18 64.18 63.86 63.86 0.0M
2021-11-26 64.78 64.78 63.59 63.59 0.0M
2021-11-25 66.38 66.55 66.28 66.28 0.0M
2021-11-24 66.74 66.74 66.09 66.13 0.0M
2021-11-23 66.80 66.80 66.41 66.48 0.0M
2021-11-22 67.74 67.74 67.34 67.34 0.0M
2021-11-19 67.88 67.93 67.45 67.45 0.0M
2021-11-18 67.76 67.81 67.76 67.81 0.0M
2021-11-17 67.61 67.88 67.61 67.88 0.0M
2021-11-16 67.24 67.73 67.24 67.71 0.0M
2021-11-15 67.36 67.36 67.14 67.20 0.0M
2021-11-12 67.01 67.21 67.01 67.21 0.0M
2021-11-11 66.83 66.93 66.83 66.93 0.0M
2021-11-10 66.86 67.06 66.86 67.06 0.0M
2021-11-09 66.73 67.14 66.73 66.80 0.0M
2021-11-08 66.76 67.02 66.76 66.93 0.0M
2021-11-05 66.69 67.02 66.69 67.02 0.0M
2021-11-04 66.86 67.02 66.86 66.88 0.0M
2021-11-03 66.41 66.60 66.41 66.53 0.0M
2021-11-02 65.79 66.48 65.79 66.43 0.0M
2021-11-01 65.62 66.05 65.62 65.82 0.0M
2021-10-29 64.91 65.49 64.87 65.46 0.0M
2021-10-28 65.31 65.43 65.30 65.39 0.0M
2021-10-27 65.56 65.70 65.48 65.48 0.0M
2021-10-26 65.15 65.81 65.15 65.81 0.0M
2021-10-25 64.84 65.10 64.84 65.10 0.0M
2021-10-22 64.73 64.73 64.73 64.73 0.0M
2021-10-21 64.54 64.74 64.54 64.59 0.0M
2021-10-20 64.58 64.87 64.58 64.83 0.0M
2021-10-19 64.73 64.76 64.59 64.76 0.0M
2021-10-18 65.03 65.03 64.51 64.53 0.0M
2021-10-15 64.81 64.93 64.64 64.93 0.0M
2021-10-14 63.99 64.44 63.99 64.44 0.0M
2021-10-13 63.12 63.58 63.12 63.58 0.0M
2021-10-12 62.91 63.24 62.91 63.22 0.0M
2021-10-11 63.42 63.42 63.20 63.21 0.0M
2021-10-08 63.55 63.60 63.52 63.60 0.0M
2021-10-07 63.28 63.63 63.24 63.63 0.0M
2021-10-06 62.92 62.92 62.57 62.67 0.0M
2021-10-05 63.02 63.38 62.84 63.38 0.0M
2021-10-04 62.89 63.18 62.75 62.75 0.0M
2021-10-01 63.03 63.26 63.03 63.26 0.0M
2021-09-30 64.42 64.42 63.64 63.64 0.0M
2021-09-29 63.98 64.09 63.98 64.01 0.0M
2021-09-28 65.15 65.15 63.61 63.61 0.0M
2021-09-27 65.61 65.61 65.37 65.39 0.0M
2021-09-24 65.31 65.31 64.77 64.81 0.0M
2021-09-23 65.09 65.38 65.09 65.38 0.0M
2021-09-22 64.30 64.72 64.30 64.72 0.0M
2021-09-21 63.56 64.16 63.56 64.16 0.0M
2021-09-20 63.91 63.91 63.12 63.12 0.0M
2021-09-17 65.66 65.66 64.71 64.71 0.0M
2021-09-16 65.44 65.54 65.44 65.54 0.0M
2021-09-15 65.38 65.62 65.38 65.41 0.0M
2021-09-14 65.54 65.78 65.54 65.78 0.0M
2021-09-13 65.27 65.62 65.27 65.49 0.0M
2021-09-10 65.17 65.30 65.17 65.30 0.0M
2021-09-09 64.89 65.06 64.73 65.06 0.0M
2021-09-08 66.12 66.12 65.20 65.28 0.0M
2021-09-07 66.46 66.46 66.16 66.16 0.0M
2021-09-06 66.12 66.62 66.12 66.54 0.0M
2021-09-03 66.10 66.10 65.91 65.91 0.0M
2021-09-02 65.66 66.08 65.66 66.05 0.0M
2021-09-01 66.39 66.39 66.20 66.20 0.0M
2021-08-31 66.44 66.44 66.44 66.44 0.0M
2021-08-30 66.15 66.34 66.15 66.34 0.0M
2021-08-27 65.91 66.21 65.91 66.21 0.0M
2021-08-26 65.89 65.89 65.89 65.89 0.0M
2021-08-25 66.38 66.44 66.34 66.34 0.0M
2021-08-24 66.30 66.44 66.30 66.44 0.0M
2021-08-23 66.47 66.47 66.05 66.05 0.0M
2021-08-20 65.68 66.06 65.43 66.04 0.0M
2021-08-19 65.95 65.95 65.44 65.64 0.0M
2021-08-18 66.57 66.68 66.40 66.68 0.0M
2021-08-17 66.32 66.40 66.06 66.40 0.0M
2021-08-16 66.50 66.54 66.38 66.49 0.0M
2021-08-13 66.59 66.87 66.59 66.72 0.0M
2021-08-12 66.12 66.35 66.12 66.35 0.0M
2021-08-11 65.87 65.99 65.87 65.99 0.0M
2021-08-10 65.76 65.94 65.76 65.88 0.0M
2021-08-09 65.69 65.86 65.69 65.79 0.0M
2021-08-06 65.79 65.84 65.79 65.84 0.0M
2021-08-05 65.51 65.75 65.51 65.75 0.0M
2021-08-04 65.20 65.48 65.20 65.48 0.0M
2021-08-03 65.07 65.08 64.91 65.06 0.0M
2021-08-02 65.21 65.21 64.95 64.95 0.0M
2021-07-30 64.89 65.08 64.75 64.97 0.0M
2021-07-29 65.00 65.12 65.00 65.10 0.0M
2021-07-28 64.90 65.04 64.86 64.94 0.0M
2021-07-27 65.00 65.07 64.86 65.07 0.0M
2021-07-26 65.05 65.31 64.98 65.31 0.0M
2021-07-23 64.85 65.49 64.85 65.49 0.0M
2021-07-22 64.58 64.95 64.58 64.77 0.0M
2021-07-21 63.69 64.52 63.69 64.52 0.0M
2021-07-20 63.41 63.77 63.41 63.77 0.0M
2021-07-19 64.42 64.42 63.03 63.03 0.0M
2021-07-16 65.24 65.36 64.90 64.99 0.0M
2021-07-15 65.66 65.66 65.25 65.30 0.0M
2021-07-14 65.74 65.94 65.74 65.94 0.0M
2021-07-13 65.89 65.92 65.85 65.85 0.0M
2021-07-12 65.45 65.96 65.42 65.92 0.0M
2021-07-09 64.43 65.47 64.43 65.47 0.0M
2021-07-08 65.45 65.45 64.45 64.45 0.0M
2021-07-07 64.74 65.42 64.74 65.32 0.0M
2021-07-06 67.14 67.14 66.57 66.57 0.0M
2021-07-05 66.88 67.21 66.85 67.19 0.0M
2021-07-02 67.00 67.27 67.00 67.22 0.0M
2021-07-01 66.96 67.00 66.89 66.89 0.0M
2021-06-30 67.23 67.23 66.39 66.67 0.0M
2021-06-29 66.77 67.48 66.77 67.33 0.0M
2021-06-28 66.98 67.07 66.71 66.75 0.0M
2021-06-25 66.84 66.98 66.84 66.95 0.0M
2021-06-24 66.59 66.93 66.59 66.93 0.0M
2021-06-23 67.16 67.16 66.47 66.47 0.0M
2021-06-22 67.07 67.07 67.03 67.05 0.0M
2021-06-21 65.87 66.66 65.87 66.60 0.0M
2021-06-18 67.46 67.46 66.44 66.44 0.0M
2021-06-17 67.17 67.53 67.17 67.53 0.0M
2021-06-16 67.54 67.59 67.41 67.41 0.0M
2021-06-15 67.45 67.75 67.45 67.52 0.0M
2021-06-14 67.29 67.81 67.29 67.40 0.0M
2021-06-11 66.88 67.40 66.79 67.40 0.0M
2021-06-10 66.93 67.05 66.73 67.05 0.0M
2021-06-09 67.17 67.17 66.77 66.87 0.0M
2021-06-08 67.15 67.32 67.15 67.23 0.0M
2021-06-07 67.06 67.42 67.06 67.29 0.0M
2021-06-04 67.10 67.38 67.10 67.38 0.0M
2021-06-03 66.98 67.14 66.84 67.14 0.0M
2021-06-02 67.04 67.04 66.84 66.90 0.0M
2021-06-01 66.40 66.40 66.40 66.40 0.0M
2021-05-31 66.34 66.47 66.22 66.22 0.0M
2021-05-28 66.34 66.59 66.34 66.59 0.0M
2021-05-27 66.06 66.23 66.06 66.15 0.0M
2021-05-26 66.49 66.49 66.32 66.32 0.0M
2021-05-25 66.79 66.79 66.45 66.45 0.0M
2021-05-21 66.07 66.07 66.06 66.06 0.0M
2021-05-20 65.31 65.84 65.31 65.84 0.0M
2021-05-19 65.51 65.51 64.74 64.74 0.0M
2021-05-18 66.55 66.55 66.28 66.28 0.0M
2021-05-17 66.20 66.25 66.11 66.11 0.0M
2021-05-14 65.58 66.15 65.58 66.10 0.0M
2021-05-13 64.55 65.32 63.83 65.32 0.0M
2021-05-12 64.91 64.91 64.88 64.88 0.0M
2021-05-11 65.42 65.42 64.54 64.97 0.0M
2021-05-10 66.20 66.20 66.04 66.12 0.0M
2021-05-07 65.50 66.11 65.50 65.91 0.0M
2021-05-06 65.22 65.63 65.00 65.33 0.0M
2021-05-05 64.30 65.01 64.30 65.01 0.0M
2021-05-04 65.46 65.55 63.84 63.94 0.0M
2021-05-03 65.18 65.60 65.04 65.46 0.0M
2021-04-30 65.16 65.44 64.94 64.94 0.0M
2021-04-29 65.63 65.63 65.10 65.13 0.0M
2021-04-28 65.45 65.87 65.45 65.74 0.0M
2021-04-27 65.85 65.85 65.62 65.62 0.0M
2021-04-26 65.74 65.80 65.74 65.75 0.0M
2021-04-23 65.67 65.67 65.30 65.30 0.0M
2021-04-22 65.61 65.80 65.61 65.80 0.0M
2021-04-21 65.20 65.50 65.20 65.50 0.0M
2021-04-20 66.19 66.19 65.45 65.45 0.0M
2021-04-19 66.29 66.62 66.03 66.07 0.0M
2021-04-16 65.77 66.55 65.77 66.55 0.0M
2021-04-15 65.48 65.71 65.48 65.63 0.0M
2021-04-14 65.77 65.77 65.47 65.49 0.0M
2021-04-13 65.45 65.65 65.45 65.56 0.0M
2021-04-12 65.18 65.61 65.18 65.61 0.0M
2021-04-09 65.37 65.51 65.27 65.51 0.0M
2021-04-08 65.61 65.61 65.30 65.30 0.0M
2021-04-07 65.49 65.58 65.34 65.37 0.0M
2021-04-06 65.64 65.87 65.49 65.49 0.0M
2021-04-01 64.48 65.07 64.48 65.06 0.0M
2021-03-31 64.49 64.58 64.49 64.55 0.0M
2021-03-30 64.07 64.61 64.07 64.51 0.0M
2021-03-29 63.56 64.00 63.56 64.00 0.0M
2021-03-26 63.26 63.56 63.26 63.56 0.0M
2021-03-25 62.74 62.83 62.40 62.83 0.0M
2021-03-24 62.76 62.79 62.68 62.79 0.0M
2021-03-23 62.71 63.19 62.64 63.19 0.0M
2021-03-22 62.70 63.05 62.70 63.05 0.0M
2021-03-19 63.13 63.29 62.88 62.91 0.0M
2021-03-18 63.23 63.63 63.23 63.63 0.0M
2021-03-17 62.49 62.99 62.49 62.99 0.0M
2021-03-16 62.34 62.62 62.34 62.62 0.0M
2021-03-15 62.37 62.53 62.07 62.07 0.0M
2021-03-12 62.52 62.52 62.25 62.48 0.0M
2021-03-11 62.64 62.65 62.55 62.65 0.0M
2021-03-10 62.00 62.59 62.00 62.50 0.0M
2021-03-09 61.78 62.23 61.62 62.23 0.0M
2021-03-08 60.21 61.48 60.21 61.30 0.0M
2021-03-05 60.11 60.34 59.94 60.17 0.0M
2021-03-04 60.18 60.38 60.15 60.30 0.0M
2021-03-03 60.69 61.01 60.42 60.44 0.0M
2021-03-02 60.01 60.62 60.01 60.57 0.0M
2021-03-01 59.73 60.34 59.73 60.33 0.0M
2021-02-26 58.64 59.65 58.64 59.60 0.0M
2021-02-25 60.40 60.40 59.84 59.84 0.0M
2021-02-24 59.49 59.96 59.49 59.96 0.0M
2021-02-23 60.01 60.01 58.86 59.44 0.0M
2021-02-22 59.80 60.12 59.64 60.12 0.0M
2021-02-19 59.91 60.19 59.91 60.01 0.0M
2021-02-18 59.75 59.97 59.75 59.97 0.0M
2021-02-17 60.40 60.40 59.77 59.94 0.0M
2021-02-16 60.67 60.80 60.58 60.58 0.0M
2021-02-15 60.74 60.74 60.67 60.74 0.0M
2021-02-12 60.13 60.19 60.04 60.19 0.0M
2021-02-11 59.93 60.43 59.93 60.21 0.0M
2021-02-10 60.42 60.42 59.85 59.85 0.0M
2021-02-09 60.37 60.49 60.24 60.35 0.0M
2021-02-08 60.81 60.81 60.61 60.69 0.0M
2021-02-05 60.59 60.64 60.44 60.44 0.0M
2021-02-04 59.86 60.47 59.86 60.47 0.0M
2021-02-03 59.81 59.95 59.81 59.95 0.0M
2021-02-02 58.89 59.59 58.89 59.59 0.0M
2021-02-01 58.22 58.72 58.22 58.72 0.0M
2021-01-29 58.10 58.30 57.73 57.73 0.0M
2021-01-28 58.09 58.96 58.09 58.96 0.0M
2021-01-27 59.59 59.59 58.29 58.64 0.0M
2021-01-26 59.12 59.91 59.12 59.76 0.0M
2021-01-25 59.87 59.88 58.82 58.88 0.0M
2021-01-22 59.65 59.79 59.31 59.79 0.0M
2021-01-21 60.09 60.35 59.92 59.92 0.0M
2021-01-20 59.56 60.06 59.56 59.91 0.0M
2021-01-19 60.02 60.02 59.50 59.50 0.0M
2021-01-18 59.12 59.64 59.12 59.64 0.0M
2021-01-15 59.92 59.94 59.18 59.18 0.0M
2021-01-14 60.22 60.36 60.13 60.24 0.0M
2021-01-13 59.98 60.16 59.81 60.08 0.0M
2021-01-12 60.12 60.12 59.81 59.87 0.0M
2021-01-11 60.08 60.18 59.81 59.99 0.0M
2021-01-08 60.66 60.72 60.27 60.28 0.0M
2021-01-07 60.17 60.22 59.98 60.19 0.0M
2021-01-06 59.22 59.96 58.80 59.96 0.0M
2021-01-05 59.03 59.03 58.73 58.84 0.0M
2021-01-04 59.29 59.84 58.62 58.99 0.0M