GEX Price (GEXI)

GEXI
🏛️ Allemagne →
1,795.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,914.08 1,929.13 1,912.02 1,929.13 0.0M
2023-12-28 1,916.52 1,919.03 1,902.24 1,913.48 0.0M
2023-12-27 1,894.56 1,917.27 1,894.56 1,912.38 0.0M
2023-12-22 1,884.85 1,890.12 1,867.28 1,882.70 0.0M
2023-12-21 1,875.15 1,889.11 1,856.40 1,887.20 0.0M
2023-12-20 1,868.14 1,887.81 1,859.67 1,886.84 0.0M
2023-12-19 1,844.30 1,868.92 1,844.30 1,867.40 0.0M
2023-12-18 1,865.59 1,866.03 1,829.31 1,839.82 0.0M
2023-12-15 1,843.06 1,873.14 1,843.06 1,872.19 0.0M
2023-12-14 1,767.84 1,842.56 1,767.84 1,833.09 0.0M
2023-12-13 1,800.61 1,809.99 1,766.43 1,766.43 0.0M
2023-12-12 1,814.37 1,817.11 1,797.12 1,800.44 0.0M
2023-12-11 1,824.12 1,827.21 1,812.38 1,812.38 0.0M
2023-12-08 1,805.84 1,836.18 1,805.84 1,826.93 0.0M
2023-12-07 1,816.65 1,816.65 1,792.36 1,803.80 0.0M
2023-12-06 1,814.11 1,832.79 1,807.96 1,825.41 0.0M
2023-12-05 1,795.20 1,816.77 1,793.97 1,813.57 0.0M
2023-12-04 1,807.85 1,826.52 1,792.71 1,796.49 0.0M
2023-12-01 1,793.86 1,808.37 1,790.33 1,807.62 0.0M
2023-11-30 1,800.50 1,807.98 1,786.67 1,789.98 0.0M
2023-11-29 1,774.06 1,809.89 1,774.06 1,803.37 0.0M
2023-11-28 1,778.12 1,779.58 1,757.00 1,773.62 0.0M
2023-11-27 1,806.34 1,813.96 1,780.25 1,783.60 0.0M
2023-11-24 1,793.93 1,815.12 1,792.09 1,809.21 0.0M
2023-11-23 1,806.39 1,809.87 1,790.89 1,794.29 0.0M
2023-11-22 1,776.69 1,811.87 1,776.69 1,807.22 0.0M
2023-11-21 1,823.93 1,827.84 1,777.52 1,777.52 0.0M
2023-11-20 1,828.20 1,834.85 1,811.87 1,819.60 0.0M
2023-11-17 1,798.83 1,838.49 1,798.83 1,824.02 0.0M
2023-11-16 1,817.45 1,830.00 1,796.99 1,798.40 0.0M
2023-11-15 1,791.92 1,829.49 1,791.80 1,826.11 0.0M
2023-11-14 1,754.77 1,792.91 1,716.10 1,789.66 0.0M
2023-11-13 1,739.77 1,755.21 1,738.51 1,753.85 0.0M
2023-11-10 1,731.66 1,749.20 1,717.33 1,737.17 0.0M
2023-11-09 1,734.34 1,749.52 1,715.15 1,741.92 0.0M
2023-11-08 1,726.72 1,757.53 1,726.72 1,731.19 0.0M
2023-11-07 1,720.02 1,732.04 1,714.94 1,728.96 0.0M
2023-11-06 1,735.56 1,753.00 1,730.96 1,732.76 0.0M
2023-11-03 1,702.28 1,754.46 1,702.28 1,735.79 0.0M
2023-11-02 1,648.16 1,709.74 1,648.16 1,700.39 0.0M
2023-11-01 1,655.17 1,657.53 1,627.49 1,644.14 0.0M
2023-10-31 1,637.89 1,650.97 1,636.91 1,648.57 0.0M
2023-10-30 1,658.47 1,660.24 1,634.80 1,635.51 0.0M
2023-10-27 1,648.71 1,666.39 1,645.20 1,653.59 0.0M
2023-10-26 1,657.85 1,665.38 1,640.36 1,646.84 0.0M
2023-10-25 1,708.68 1,709.76 1,662.56 1,666.74 0.0M
2023-10-24 1,697.10 1,715.25 1,690.70 1,706.89 0.0M
2023-10-23 1,687.18 1,703.34 1,668.35 1,694.98 0.0M
2023-10-20 1,701.66 1,701.66 1,664.12 1,683.38 0.0M
2023-10-19 1,721.84 1,733.98 1,711.46 1,712.67 0.0M
2023-10-18 1,736.47 1,737.76 1,719.36 1,719.79 0.0M
2023-10-17 1,723.82 1,741.06 1,718.92 1,741.06 0.0M
2023-10-16 1,724.09 1,730.51 1,711.25 1,722.13 0.0M
2023-10-13 1,743.34 1,744.40 1,723.56 1,723.93 0.0M
2023-10-12 1,764.71 1,783.94 1,749.32 1,750.39 0.0M
2023-10-11 1,758.59 1,768.76 1,751.32 1,757.43 0.0M
2023-10-10 1,723.32 1,765.83 1,723.32 1,761.91 0.0M
2023-10-09 1,727.36 1,732.84 1,714.29 1,715.83 0.0M
2023-10-06 1,707.21 1,730.47 1,700.85 1,730.47 0.0M
2023-10-05 1,701.86 1,740.18 1,699.90 1,704.05 0.0M
2023-10-04 1,697.52 1,699.81 1,682.89 1,695.63 0.0M
2023-10-03 1,740.11 1,740.11 1,701.62 1,705.15 0.0M
2023-10-02 1,757.09 1,773.45 1,742.70 1,744.80 0.0M
2023-09-29 1,759.09 1,778.29 1,750.03 1,750.51 0.0M
2023-09-28 1,729.39 1,749.56 1,721.07 1,749.56 0.0M
2023-09-27 1,719.03 1,735.78 1,718.70 1,728.31 0.0M
2023-09-26 1,732.07 1,735.15 1,718.26 1,718.26 0.0M
2023-09-25 1,758.35 1,764.55 1,727.88 1,739.71 0.0M
2023-09-22 1,748.12 1,768.33 1,748.12 1,761.36 0.0M
2023-09-21 1,796.93 1,796.93 1,753.57 1,753.92 0.0M
2023-09-20 1,775.06 1,809.51 1,773.19 1,802.00 0.0M
2023-09-19 1,779.98 1,788.14 1,766.39 1,771.34 0.0M
2023-09-18 1,811.86 1,816.33 1,782.88 1,782.88 0.0M
2023-09-15 1,827.03 1,837.33 1,805.33 1,810.92 0.0M
2023-09-14 1,809.20 1,822.99 1,790.71 1,819.94 0.0M
2023-09-13 1,821.10 1,828.28 1,810.44 1,813.38 0.0M
2023-09-12 1,841.23 1,844.07 1,820.98 1,824.26 0.0M
2023-09-11 1,830.21 1,849.72 1,830.21 1,838.69 0.0M
2023-09-08 1,838.92 1,844.85 1,822.41 1,824.96 0.0M
2023-09-07 1,853.72 1,861.67 1,830.93 1,834.39 0.0M
2023-09-06 1,859.15 1,865.66 1,848.64 1,860.26 0.0M
2023-09-05 1,867.20 1,871.09 1,858.70 1,860.15 0.0M
2023-09-04 1,877.96 1,894.46 1,867.40 1,867.40 0.0M
2023-09-01 1,883.25 1,887.06 1,872.98 1,875.16 0.0M
2023-08-31 1,873.66 1,901.59 1,873.19 1,885.67 0.0M
2023-08-30 1,892.97 1,902.23 1,873.57 1,878.33 0.0M
2023-08-29 1,891.16 1,898.98 1,877.98 1,894.27 0.0M
2023-08-28 1,888.21 1,899.01 1,882.44 1,885.11 0.0M
2023-08-25 1,878.66 1,895.20 1,876.19 1,878.12 0.0M
2023-08-24 1,919.57 1,937.25 1,881.59 1,881.59 0.0M
2023-08-23 1,902.42 1,913.86 1,901.12 1,907.02 0.0M
2023-08-22 1,889.28 1,915.22 1,889.28 1,900.30 0.0M
2023-08-21 1,874.60 1,890.77 1,874.60 1,877.97 0.0M
2023-08-18 1,883.74 1,885.90 1,860.06 1,877.81 0.0M
2023-08-17 1,914.15 1,914.15 1,884.36 1,889.92 0.0M
2023-08-16 1,897.15 1,921.02 1,895.48 1,919.79 0.0M
2023-08-15 1,931.12 1,938.34 1,901.46 1,904.36 0.0M
2023-08-14 1,942.82 1,942.82 1,913.14 1,930.04 0.0M
2023-08-11 1,950.05 1,969.69 1,945.93 1,948.42 0.0M
2023-08-10 1,945.65 1,970.84 1,938.32 1,952.20 0.0M
2023-08-09 1,953.13 1,964.97 1,940.24 1,942.22 0.0M
2023-08-08 1,959.94 1,962.29 1,941.65 1,943.79 0.0M
2023-08-07 1,986.72 1,992.05 1,958.82 1,969.38 0.0M
2023-08-04 1,980.74 1,992.67 1,972.76 1,990.81 0.0M
2023-08-03 1,982.12 1,982.72 1,958.83 1,977.99 0.0M
2023-08-02 2,033.27 2,033.27 1,977.90 1,990.78 0.0M
2023-08-01 2,038.10 2,041.12 2,019.78 2,035.40 0.0M
2023-07-31 2,044.16 2,052.88 2,034.69 2,041.72 0.0M
2023-07-28 2,060.98 2,060.98 2,032.44 2,043.23 0.0M
2023-07-27 2,053.49 2,067.99 2,048.21 2,064.76 0.0M
2023-07-26 2,074.82 2,077.88 2,041.04 2,053.00 0.0M
2023-07-25 2,067.63 2,081.26 2,055.94 2,081.26 0.0M
2023-07-24 2,070.17 2,078.89 2,058.94 2,062.50 0.0M
2023-07-21 2,068.13 2,077.96 2,060.20 2,075.24 0.0M
2023-07-20 2,075.76 2,086.06 2,069.42 2,075.46 0.0M
2023-07-19 2,064.82 2,083.65 2,057.48 2,078.27 0.0M
2023-07-18 2,070.78 2,071.33 2,049.67 2,057.06 0.0M
2023-07-17 2,080.82 2,085.92 2,062.10 2,069.81 0.0M
2023-07-14 2,086.32 2,107.75 2,086.32 2,096.78 0.0M
2023-07-13 2,082.26 2,098.17 2,059.11 2,091.36 0.0M
2023-07-12 2,057.14 2,095.51 2,045.85 2,084.59 0.0M
2023-07-11 2,038.90 2,053.24 2,033.49 2,046.54 0.0M
2023-07-10 2,032.41 2,036.72 2,012.57 2,036.59 0.0M
2023-07-07 2,004.84 2,040.15 1,981.45 2,035.66 0.0M
2023-07-06 2,065.34 2,065.34 2,000.47 2,000.47 0.0M
2023-07-05 2,088.11 2,090.15 2,067.80 2,078.46 0.0M
2023-07-04 2,096.22 2,107.64 2,093.07 2,096.16 0.0M
2023-07-03 2,097.73 2,109.53 2,090.81 2,100.31 0.0M
2023-06-30 2,063.46 2,100.31 2,063.46 2,094.71 0.0M
2023-06-29 2,056.67 2,063.94 2,048.52 2,062.36 0.0M
2023-06-28 2,023.00 2,056.73 2,023.00 2,054.84 0.0M
2023-06-27 2,003.87 2,022.53 2,003.40 2,020.86 0.0M
2023-06-26 2,002.09 2,009.23 1,988.07 2,002.15 0.0M
2023-06-23 1,971.34 2,007.91 1,947.35 1,997.63 0.0M
2023-06-22 1,972.08 1,981.00 1,954.54 1,980.59 0.0M
2023-06-21 1,970.26 1,984.51 1,967.40 1,976.71 0.0M
2023-06-20 1,987.15 1,990.25 1,968.03 1,974.78 0.0M
2023-06-19 2,009.80 2,009.80 1,988.45 1,991.98 0.0M
2023-06-16 1,990.48 2,014.66 1,990.48 2,014.66 0.0M
2023-06-15 1,985.08 1,995.62 1,965.46 1,988.44 0.0M
2023-06-14 1,996.51 1,998.38 1,980.12 1,988.19 0.0M
2023-06-13 1,994.37 1,996.28 1,972.30 1,991.33 0.0M
2023-06-12 1,970.15 1,983.25 1,961.67 1,982.77 0.0M
2023-06-09 1,948.04 1,978.91 1,948.04 1,964.08 0.0M
2023-06-08 1,922.98 1,953.06 1,921.45 1,949.48 0.0M
2023-06-07 1,946.10 1,952.05 1,927.72 1,931.18 0.0M
2023-06-06 1,963.18 1,968.18 1,936.33 1,944.79 0.0M
2023-06-05 1,988.62 1,988.62 1,957.95 1,967.03 0.0M
2023-06-02 1,974.75 2,000.86 1,974.75 1,986.59 0.0M
2023-06-01 1,963.85 1,972.17 1,951.71 1,963.03 0.0M
2023-05-31 1,966.72 1,977.86 1,953.70 1,954.54 0.0M
2023-05-30 1,988.83 1,998.18 1,973.72 1,975.69 0.0M
2023-05-29 2,006.48 2,013.73 1,984.76 1,986.39 0.0M
2023-05-26 1,974.46 2,002.74 1,968.44 2,001.27 0.0M
2023-05-25 1,983.24 1,983.24 1,967.98 1,971.09 0.0M
2023-05-24 2,028.71 2,028.71 1,968.59 1,976.53 0.0M
2023-05-23 2,020.47 2,050.76 2,017.71 2,035.13 0.0M
2023-05-22 2,025.60 2,029.00 2,010.55 2,025.48 0.0M
2023-05-19 2,023.42 2,040.06 2,023.23 2,032.65 0.0M
2023-05-18 2,006.69 2,023.04 2,006.69 2,020.94 0.0M
2023-05-17 2,013.43 2,017.44 1,994.98 2,000.24 0.0M
2023-05-16 2,017.36 2,029.19 2,009.81 2,020.40 0.0M
2023-05-15 2,018.42 2,032.84 2,010.62 2,014.33 0.0M
2023-05-12 2,029.43 2,029.68 2,014.12 2,017.89 0.0M
2023-05-11 2,043.08 2,052.77 2,019.78 2,025.05 0.0M
2023-05-10 2,036.11 2,043.71 2,018.70 2,040.05 0.0M
2023-05-09 2,043.79 2,043.79 2,023.71 2,037.05 0.0M
2023-05-08 2,039.38 2,054.56 2,026.53 2,050.80 0.0M
2023-05-05 2,009.66 2,041.50 2,008.17 2,041.50 0.0M
2023-05-04 1,964.14 2,006.18 1,960.53 2,002.04 0.0M
2023-05-03 1,953.02 1,971.89 1,943.60 1,969.17 0.0M
2023-05-02 1,987.27 1,995.60 1,947.10 1,948.96 0.0M
2023-04-28 1,978.43 1,991.29 1,962.48 1,984.96 0.0M
2023-04-27 1,958.63 1,976.86 1,950.62 1,976.61 0.0M
2023-04-26 1,981.72 1,981.72 1,953.23 1,968.28 0.0M
2023-04-25 1,989.80 1,991.68 1,974.33 1,990.16 0.0M
2023-04-24 2,001.01 2,014.22 1,988.22 1,991.89 0.0M
2023-04-21 1,993.72 2,003.11 1,975.10 2,001.25 0.0M
2023-04-20 2,007.08 2,009.64 1,991.08 1,996.93 0.0M
2023-04-19 2,001.03 2,016.84 1,982.55 2,016.10 0.0M
2023-04-18 2,003.89 2,014.93 1,997.65 2,003.82 0.0M
2023-04-17 1,993.93 2,024.82 1,993.93 2,004.09 0.0M
2023-04-14 1,973.33 1,993.60 1,970.64 1,987.01 0.0M
2023-04-13 1,934.62 1,964.91 1,933.09 1,963.50 0.0M
2023-04-12 1,928.94 1,953.57 1,924.51 1,933.51 0.0M
2023-04-11 1,922.79 1,931.00 1,911.36 1,927.47 0.0M
2023-04-06 1,880.67 1,912.38 1,878.96 1,911.74 0.0M
2023-04-05 1,904.71 1,904.71 1,872.38 1,880.90 0.0M
2023-04-04 1,909.80 1,932.18 1,908.53 1,912.13 0.0M
2023-04-03 1,916.43 1,922.11 1,900.39 1,906.19 0.0M
2023-03-31 1,895.16 1,922.42 1,887.72 1,916.44 0.0M
2023-03-30 1,830.54 1,897.16 1,830.49 1,893.54 0.0M
2023-03-29 1,816.01 1,826.57 1,807.50 1,824.90 0.0M
2023-03-28 1,813.33 1,819.55 1,792.55 1,806.38 0.0M
2023-03-27 1,791.41 1,826.70 1,791.41 1,805.40 0.0M
2023-03-24 1,824.49 1,824.49 1,777.77 1,786.82 0.0M
2023-03-23 1,795.57 1,828.93 1,795.57 1,827.01 0.0M
2023-03-22 1,816.23 1,829.08 1,803.81 1,804.52 0.0M
2023-03-21 1,800.97 1,838.44 1,800.97 1,811.59 0.0M
2023-03-20 1,824.27 1,824.27 1,752.81 1,798.39 0.0M
2023-03-17 1,898.28 1,904.22 1,826.26 1,827.84 0.0M
2023-03-16 1,867.71 1,897.24 1,861.54 1,890.98 0.0M
2023-03-15 1,925.34 1,925.66 1,860.49 1,865.90 0.0M
2023-03-14 1,893.31 1,931.66 1,889.04 1,926.19 0.0M
2023-03-13 1,932.91 1,936.10 1,865.15 1,887.17 0.0M
2023-03-10 1,929.18 1,935.53 1,917.16 1,932.93 0.0M
2023-03-09 1,942.23 1,958.97 1,928.53 1,947.60 0.0M
2023-03-08 1,938.73 1,953.55 1,935.60 1,944.92 0.0M
2023-03-07 1,955.15 1,966.41 1,939.19 1,948.25 0.0M
2023-03-06 1,954.72 1,962.57 1,946.83 1,958.58 0.0M
2023-03-03 1,945.73 1,959.06 1,944.72 1,953.68 0.0M
2023-03-02 1,941.56 1,947.44 1,928.33 1,940.09 0.0M
2023-03-01 1,927.93 1,954.94 1,927.93 1,947.56 0.0M
2023-02-28 1,932.71 1,932.71 1,922.58 1,922.58 0.0M
2023-02-27 1,926.70 1,944.18 1,926.16 1,938.40 0.0M
2023-02-24 1,959.06 1,959.06 1,918.85 1,921.29 0.0M
2023-02-23 1,938.11 1,966.64 1,937.85 1,957.56 0.0M
2023-02-22 1,951.78 1,952.79 1,930.89 1,933.96 0.0M
2023-02-21 1,994.10 1,994.10 1,955.65 1,957.62 0.0M
2023-02-20 2,007.14 2,009.40 1,983.83 2,000.10 0.0M
2023-02-17 2,010.18 2,010.18 1,988.03 2,005.72 0.0M
2023-02-16 2,012.70 2,029.36 2,012.70 2,019.92 0.0M
2023-02-15 1,970.29 2,007.36 1,969.42 2,007.02 0.0M
2023-02-14 1,987.05 2,001.13 1,968.91 1,970.43 0.0M
2023-02-13 1,972.31 1,987.30 1,967.67 1,983.05 0.0M
2023-02-10 2,006.09 2,006.92 1,964.00 1,970.30 0.0M
2023-02-09 2,014.04 2,039.30 2,012.34 2,013.14 0.0M
2023-02-08 1,992.12 2,027.18 1,992.12 2,010.48 0.0M
2023-02-07 1,999.97 2,001.20 1,983.59 1,983.66 0.0M
2023-02-06 2,011.36 2,014.18 1,987.84 2,003.34 0.0M
2023-02-03 2,006.23 2,017.74 1,987.34 2,015.21 0.0M
2023-02-02 1,976.79 2,020.27 1,976.73 2,016.79 0.0M
2023-02-01 1,996.72 1,997.27 1,965.54 1,971.79 0.0M
2023-01-31 1,976.39 1,990.65 1,963.45 1,990.65 0.0M
2023-01-30 2,012.42 2,013.04 1,980.52 1,981.70 0.0M
2023-01-27 1,992.48 2,016.76 1,992.48 2,016.76 0.0M
2023-01-26 1,990.49 2,000.34 1,984.32 1,991.05 0.0M
2023-01-25 1,982.25 1,989.52 1,968.43 1,980.90 0.0M
2023-01-24 2,007.94 2,009.64 1,984.63 1,984.63 0.0M
2023-01-23 1,989.40 2,007.45 1,988.86 2,006.15 0.0M
2023-01-20 1,953.47 1,981.98 1,951.29 1,981.41 0.0M
2023-01-19 1,985.57 1,986.20 1,951.67 1,952.37 0.0M
2023-01-18 1,996.33 2,009.09 1,990.32 1,992.95 0.0M
2023-01-17 1,991.98 1,999.95 1,976.09 1,993.01 0.0M
2023-01-16 1,998.95 2,002.16 1,981.83 1,995.58 0.0M
2023-01-13 1,976.53 2,002.32 1,975.86 1,995.17 0.0M
2023-01-12 1,965.86 1,979.64 1,951.48 1,976.17 0.0M
2023-01-11 1,936.60 1,973.66 1,936.60 1,972.56 0.0M
2023-01-10 1,936.10 1,941.94 1,920.29 1,933.51 0.0M
2023-01-09 1,904.99 1,943.18 1,904.99 1,940.93 0.0M
2023-01-06 1,877.18 1,903.58 1,869.75 1,897.59 0.0M
2023-01-05 1,864.70 1,887.73 1,856.26 1,876.51 0.0M
2023-01-04 1,847.05 1,868.31 1,844.63 1,866.51 0.0M
2023-01-03 1,824.86 1,856.93 1,824.86 1,841.55 0.0M
2023-01-02 1,804.38 1,829.63 1,804.38 1,824.87 0.0M