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
2023-12-29 64.65 64.65 64.65 64.65 0.0M
2023-12-28 64.89 64.91 64.61 64.63 0.0M
2023-12-27 64.81 64.81 64.79 64.79 0.0M
2023-12-22 64.39 64.71 64.39 64.64 0.0M
2023-12-21 64.35 64.62 64.35 64.44 0.0M
2023-12-20 64.84 65.02 64.69 64.78 0.0M
2023-12-19 64.48 64.83 64.48 64.83 0.0M
2023-12-18 64.63 64.72 64.53 64.53 0.0M
2023-12-15 64.84 65.29 64.71 64.71 0.0M
2023-12-14 65.52 65.52 64.77 64.77 0.0M
2023-12-13 64.88 65.12 64.79 64.79 0.0M
2023-12-12 65.13 65.13 64.95 65.04 0.0M
2023-12-11 66.65 66.66 66.64 66.66 0.0M
2023-12-08 66.18 66.18 66.18 66.18 0.0M
2023-12-07 66.00 66.00 66.00 66.00 0.0M
2023-12-06 65.78 65.78 65.78 65.78 0.0M
2023-12-05 65.13 65.77 65.13 65.66 0.0M
2023-12-04 65.25 65.29 65.25 65.29 0.0M
2023-12-01 64.86 65.07 64.86 65.07 0.0M
2023-11-30 64.30 64.65 64.30 64.50 0.0M
2023-11-29 63.97 64.32 63.97 64.32 0.0M
2023-11-28 63.24 63.60 63.24 63.51 0.0M
2023-11-27 63.61 63.71 63.52 63.70 0.0M
2023-11-24 63.68 63.68 63.67 63.67 0.0M
2023-11-23 63.37 63.53 63.37 63.53 0.0M
2023-11-22 63.25 63.54 63.25 63.37 0.0M
2023-11-21 63.43 63.43 63.33 63.33 0.0M
2023-11-20 63.20 63.28 63.20 63.27 0.0M
2023-11-17 62.84 63.41 62.84 63.40 0.0M
2023-11-16 62.56 62.96 62.56 62.89 0.0M
2023-11-15 62.09 62.62 62.09 62.62 0.0M
2023-11-14 61.16 62.11 61.16 62.11 0.0M
2023-11-13 60.71 60.99 60.71 60.99 0.0M
2023-11-10 60.65 60.71 60.65 60.71 0.0M
2023-11-09 60.52 61.03 60.52 61.01 0.0M
2023-11-08 60.19 60.51 60.19 60.51 0.0M
2023-11-07 59.97 60.25 59.97 60.14 0.0M
2023-11-06 60.35 60.51 60.31 60.35 0.0M
2023-11-03 60.50 60.54 60.50 60.54 0.0M
2023-11-02 60.04 60.48 60.04 60.48 0.0M
2023-11-01 59.10 59.10 59.10 59.10 0.0M
2023-10-31 58.58 58.99 58.58 58.92 0.0M
2023-10-30 58.47 58.91 58.47 58.91 0.0M
2023-10-27 58.63 58.67 57.97 57.97 0.0M
2023-10-26 58.51 58.51 58.43 58.43 0.0M
2023-10-25 59.07 59.32 58.94 59.06 0.0M
2023-10-24 59.00 59.36 59.00 59.36 0.0M
2023-10-23 58.88 58.88 58.43 58.61 0.0M
2023-10-20 59.25 59.25 59.05 59.05 0.0M
2023-10-19 59.58 60.06 59.43 59.43 0.0M
2023-10-18 60.70 60.70 60.06 60.06 0.0M
2023-10-17 60.56 60.61 60.56 60.61 0.0M
2023-10-16 60.37 60.53 60.16 60.53 0.0M
2023-10-13 61.06 61.26 60.65 60.65 0.0M
2023-10-12 61.68 61.93 61.43 61.43 0.0M
2023-10-11 61.06 61.48 61.06 61.48 0.0M
2023-10-10 60.53 61.39 60.53 61.12 0.0M
2023-10-09 60.14 60.14 60.14 60.14 0.0M
2023-10-06 59.99 60.68 59.99 60.68 0.0M
2023-10-05 60.20 60.20 59.97 60.14 0.0M
2023-10-04 59.75 60.31 59.56 60.06 0.0M
2023-10-03 60.23 60.56 59.91 59.91 0.0M
2023-10-02 61.15 61.15 60.68 60.68 0.0M
2023-09-29 61.06 61.11 61.02 61.02 0.0M
2023-09-28 60.57 60.89 60.57 60.87 0.0M
2023-09-27 60.58 60.69 60.58 60.69 0.0M
2023-09-26 61.04 61.04 60.42 60.42 0.0M
2023-09-25 61.72 61.92 61.24 61.24 0.0M
2023-09-22 61.66 61.87 61.57 61.57 0.0M
2023-09-21 62.17 62.37 62.17 62.34 0.0M
2023-09-20 62.38 62.82 62.38 62.41 0.0M
2023-09-19 62.32 62.58 62.32 62.58 0.0M
2023-09-18 63.06 63.06 62.67 62.67 0.0M
2023-09-15 63.18 63.53 63.18 63.53 0.0M
2023-09-14 62.28 62.28 62.24 62.24 0.0M
2023-09-13 62.23 62.35 62.23 62.35 0.0M
2023-09-12 62.86 62.86 62.85 62.85 0.0M
2023-09-11 62.72 62.93 62.72 62.77 0.0M
2023-09-08 62.66 62.66 62.48 62.48 0.0M
2023-09-07 62.60 62.68 62.60 62.68 0.0M
2023-09-06 62.51 62.68 62.51 62.68 0.0M
2023-09-05 62.72 63.01 62.60 62.82 0.0M
2023-09-04 63.15 63.16 63.15 63.16 0.0M
2023-09-01 63.43 63.51 63.42 63.51 0.0M
2023-08-31 63.22 63.74 63.22 63.74 0.0M
2023-08-30 63.37 63.40 63.20 63.20 0.0M
2023-08-29 62.99 63.35 62.99 63.35 0.0M
2023-08-28 62.53 62.53 62.53 62.53 0.0M
2023-08-25 61.92 62.32 61.92 62.32 0.0M
2023-08-24 63.07 63.27 61.86 61.86 0.0M
2023-08-23 62.57 62.57 62.57 62.57 0.0M
2023-08-22 62.32 62.73 62.32 62.73 0.0M
2023-08-21 61.90 61.90 61.90 61.90 0.0M
2023-08-18 62.08 62.08 61.92 61.93 0.0M
2023-08-17 62.34 62.34 62.34 62.34 0.0M
2023-08-16 62.39 62.66 62.39 62.66 0.0M
2023-08-15 63.34 63.34 62.57 62.57 0.0M
2023-08-14 62.80 63.39 62.80 63.22 0.0M
2023-08-11 63.27 63.27 63.27 63.27 0.0M
2023-08-10 63.32 63.32 63.32 63.32 0.0M
2023-08-09 63.02 63.40 63.02 63.39 0.0M
2023-08-08 63.16 63.16 62.71 62.71 0.0M
2023-08-07 63.18 63.38 63.18 63.38 0.0M
2023-08-04 63.47 63.47 63.47 63.47 0.0M
2023-08-03 63.49 63.49 63.13 63.13 0.0M
2023-08-02 63.97 64.11 63.61 63.94 0.0M
2023-08-01 65.34 65.34 64.88 64.88 0.0M
2023-07-31 65.40 65.66 65.40 65.58 0.0M
2023-07-28 65.11 65.44 65.11 65.44 0.0M
2023-07-27 64.31 65.27 64.31 65.27 0.0M
2023-07-26 64.37 64.37 64.34 64.34 0.0M
2023-07-25 64.20 64.54 64.20 64.49 0.0M
2023-07-24 64.29 64.35 64.29 64.35 0.0M
2023-07-21 64.03 64.37 64.03 64.37 0.0M
2023-07-20 64.03 64.33 64.03 64.28 0.0M
2023-07-19 64.17 64.29 64.17 64.29 0.0M
2023-07-18 63.84 64.13 63.84 64.07 0.0M
2023-07-17 63.65 63.89 63.65 63.72 0.0M
2023-07-14 64.13 64.17 64.03 64.17 0.0M
2023-07-13 63.74 64.34 63.74 64.34 0.0M
2023-07-12 62.93 63.65 62.93 63.65 0.0M
2023-07-11 62.52 62.78 62.40 62.78 0.0M
2023-07-10 61.81 62.38 61.81 62.38 0.0M
2023-07-07 61.80 62.13 61.58 62.13 0.0M
2023-07-06 62.94 62.94 61.77 61.77 0.0M
2023-07-05 63.58 63.58 63.45 63.52 0.0M
2023-07-04 63.90 64.08 63.82 63.83 0.0M
2023-07-03 64.30 64.30 64.08 64.08 0.0M
2023-06-30 63.53 64.29 63.53 64.29 0.0M
2023-06-29 63.39 63.39 63.39 63.39 0.0M
2023-06-28 63.27 63.64 63.27 63.59 0.0M
2023-06-27 63.06 63.06 63.01 63.01 0.0M
2023-06-26 62.94 62.94 62.64 62.94 0.0M
2023-06-23 63.08 63.22 63.08 63.14 0.0M
2023-06-22 63.08 63.54 63.08 63.54 0.0M
2023-06-21 64.05 64.25 63.91 63.91 0.0M
2023-06-20 64.22 64.40 64.13 64.15 0.0M
2023-06-19 64.72 64.72 64.49 64.49 0.0M
2023-06-16 64.74 65.29 64.74 65.29 0.0M
2023-06-15 64.62 64.89 64.58 64.58 0.0M
2023-06-14 64.45 65.00 64.45 64.91 0.0M
2023-06-13 64.47 64.47 64.47 64.47 0.0M
2023-06-12 63.61 64.06 63.61 64.06 0.0M
2023-06-09 63.54 63.54 63.54 63.54 0.0M
2023-06-08 63.24 63.70 63.24 63.54 0.0M
2023-06-07 63.60 63.60 63.60 63.60 0.0M
2023-06-06 63.26 63.69 63.26 63.69 0.0M
2023-06-05 63.77 64.02 63.77 64.00 0.0M
2023-06-02 63.33 63.86 63.33 63.86 0.0M
2023-06-01 62.57 63.05 62.57 63.05 0.0M
2023-05-31 62.77 63.13 62.77 63.13 0.0M
2023-05-30 63.46 63.93 63.46 63.49 0.0M
2023-05-29 63.71 63.86 63.65 63.65 0.0M
2023-05-26 62.82 63.21 62.82 63.21 0.0M
2023-05-25 63.01 63.01 63.01 63.01 0.0M
2023-05-24 63.66 63.66 63.22 63.24 0.0M
2023-05-23 64.45 64.46 64.41 64.46 0.0M
2023-05-22 64.73 64.73 64.54 64.57 0.0M
2023-05-19 64.43 64.92 64.43 64.92 0.0M
2023-05-18 63.61 64.44 63.61 64.44 0.0M
2023-05-17 63.23 63.49 63.23 63.49 0.0M
2023-05-16 63.17 63.47 63.17 63.20 0.0M
2023-05-15 63.39 63.62 63.24 63.24 0.0M
2023-05-12 63.20 63.20 63.20 63.20 0.0M
2023-05-11 63.39 63.58 62.90 62.90 0.0M
2023-05-10 63.51 63.69 63.27 63.27 0.0M
2023-05-09 63.44 63.44 63.38 63.38 0.0M
2023-05-08 63.49 63.56 63.11 63.55 0.0M
2023-05-05 62.88 63.58 62.88 63.50 0.0M
2023-05-04 63.09 63.09 62.45 62.77 0.0M
2023-05-03 62.93 63.31 62.92 62.92 0.0M
2023-05-02 63.49 63.49 62.91 62.91 0.0M
2023-04-28 63.26 63.54 62.72 63.54 0.0M
2023-04-27 62.88 63.30 62.86 63.30 0.0M
2023-04-26 63.05 63.07 63.03 63.05 0.0M
2023-04-25 63.18 63.36 63.18 63.35 0.0M
2023-04-24 63.22 63.62 63.22 63.32 0.0M
2023-04-21 63.00 63.37 62.87 63.37 0.0M
2023-04-20 63.39 63.42 63.39 63.42 0.0M
2023-04-19 63.27 63.48 63.27 63.46 0.0M
2023-04-18 63.03 63.49 63.03 63.49 0.0M
2023-04-17 63.08 63.18 63.08 63.08 0.0M
2023-04-14 62.85 63.10 62.85 63.10 0.0M
2023-04-13 62.57 62.57 62.57 62.57 0.0M
2023-04-12 62.45 63.00 62.45 62.74 0.0M
2023-04-11 62.67 62.72 62.48 62.48 0.0M
2023-04-06 61.93 62.20 61.93 62.20 0.0M
2023-04-05 62.18 62.21 61.99 61.99 0.0M
2023-04-04 62.51 62.51 62.51 62.51 0.0M
2023-04-03 62.27 62.46 62.27 62.34 0.0M
2023-03-31 61.95 62.32 61.95 62.32 0.0M
2023-03-30 61.50 62.04 61.45 61.83 0.0M
2023-03-29 60.61 60.61 60.61 60.61 0.0M
2023-03-28 60.65 60.81 60.48 60.48 0.0M
2023-03-27 60.22 60.45 60.22 60.41 0.0M
2023-03-24 60.39 60.39 59.52 59.52 0.0M
2023-03-23 60.54 60.85 60.54 60.85 0.0M
2023-03-22 60.76 61.02 60.30 60.30 0.0M
2023-03-21 60.21 60.74 60.21 60.74 0.0M
2023-03-20 58.32 59.80 58.32 59.80 0.0M
2023-03-17 60.06 60.49 58.92 58.92 0.0M
2023-03-16 59.58 59.71 59.21 59.71 0.0M
2023-03-15 60.76 60.76 59.00 59.35 0.0M
2023-03-14 59.88 60.85 59.88 60.85 0.0M
2023-03-13 61.47 61.47 59.95 59.95 0.0M
2023-03-10 61.48 61.86 60.99 60.99 0.0M
2023-03-09 62.29 62.49 62.29 62.49 0.0M
2023-03-08 61.87 62.43 61.87 62.43 0.0M
2023-03-07 62.37 62.73 61.98 61.98 0.0M
2023-03-06 62.23 62.63 62.23 62.37 0.0M
2023-03-03 61.27 62.09 61.27 62.09 0.0M
2023-03-02 60.87 61.25 60.69 61.25 0.0M
2023-03-01 61.45 61.45 61.45 61.45 0.0M
2023-02-28 61.41 61.67 61.18 61.67 0.0M
2023-02-27 60.92 61.77 60.92 61.77 0.0M
2023-02-24 61.95 61.95 60.96 60.96 0.0M
2023-02-23 61.65 62.04 61.65 62.04 0.0M
2023-02-22 61.33 61.46 60.96 61.46 0.0M
2023-02-21 61.62 61.62 61.62 61.62 0.0M
2023-02-20 61.95 62.00 61.73 61.75 0.0M
2023-02-17 61.56 61.96 61.52 61.96 0.0M
2023-02-16 62.19 62.49 61.75 61.94 0.0M
2023-02-15 61.43 61.92 61.43 61.92 0.0M
2023-02-14 61.46 62.00 61.46 61.68 0.0M
2023-02-13 61.24 61.24 61.24 61.24 0.0M
2023-02-10 61.75 61.75 61.24 61.26 0.0M
2023-02-09 61.96 62.36 61.96 62.36 0.0M
2023-02-08 61.75 61.75 61.75 61.75 0.0M
2023-02-07 61.18 61.54 61.18 61.54 0.0M
2023-02-06 61.32 61.36 61.27 61.36 0.0M
2023-02-03 61.73 61.91 61.73 61.91 0.0M
2023-02-02 60.92 62.00 60.92 62.00 0.0M
2023-02-01 60.42 60.70 60.42 60.70 0.0M
2023-01-31 60.26 60.66 60.04 60.66 0.0M
2023-01-30 60.28 60.44 60.12 60.32 0.0M
2023-01-27 60.48 60.48 60.46 60.46 0.0M
2023-01-26 60.55 60.55 60.55 60.55 0.0M
2023-01-25 60.15 60.46 60.10 60.10 0.0M
2023-01-24 60.45 60.49 60.14 60.34 0.0M
2023-01-23 60.29 60.56 60.15 60.43 0.0M
2023-01-20 59.93 59.97 59.93 59.94 0.0M
2023-01-19 60.38 60.43 59.77 59.93 0.0M
2023-01-18 60.79 60.86 60.78 60.86 0.0M
2023-01-17 60.35 60.65 60.35 60.65 0.0M
2023-01-16 60.37 60.55 60.37 60.46 0.0M
2023-01-13 60.20 60.50 60.20 60.50 0.0M
2023-01-12 59.75 60.32 59.75 60.32 0.0M
2023-01-11 59.21 59.71 59.21 59.71 0.0M
2023-01-10 58.78 59.13 58.78 59.13 0.0M
2023-01-09 58.62 59.00 58.54 58.80 0.0M
2023-01-06 58.02 58.02 58.02 58.02 0.0M
2023-01-05 57.70 57.93 57.69 57.69 0.0M
2023-01-04 56.82 57.47 56.82 57.47 0.0M
2023-01-03 56.36 56.73 56.36 56.73 0.0M
2023-01-02 55.88 56.17 55.88 56.15 0.0M