Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
18.168,49 +166,89 (+0,93%) Euro Stoxx 50
4.958,22 +36,74 (+0,75%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.333,70 +25,10 (+1,09%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
58.961,09 -100,98 (-0,17%)
DS Smith Plc (DITHF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:36PM EDT
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 02. Mai 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 01. Mai 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1.000 |
| 30. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 29. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 22. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 19. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 18. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 101 |
| 17. Apr. 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16. Apr. 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 270 |
| 15. Apr. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 12. Apr. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 1.090 |
| 11. Apr. 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 10. Apr. 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 09. Apr. 2024 | 5,2500 | 5,2500 | 5,0800 | 5,1600 | 5,1600 | 24.845 |
| 08. Apr. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 500 |
| 05. Apr. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 04. Apr. 2024 | 5,6500 | 5,6500 | 5,1500 | 5,1500 | 5,1500 | 200 |
| 03. Apr. 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 02. Apr. 2024 | 5,0050 | 5,0100 | 5,0050 | 5,0100 | 5,0100 | 700 |
| 01. Apr. 2024 | 5,2475 | 5,2475 | 5,2475 | 5,2475 | 5,2475 | 167 |
| 28. März 2024 | 5,0000 | 5,0300 | 5,0000 | 5,0300 | 5,0300 | 5.403 |
| 27. März 2024 | 5,0000 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 8.000 |
| 26. März 2024 | 4,6700 | 5,1600 | 4,6700 | 4,6900 | 4,6900 | 48.524 |
| 25. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 22. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 21. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 20. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 19. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 18. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 15. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 14. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 13. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 12. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 11. März 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 4.780 |
| 08. März 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 07. März 2024 | 4,0700 | 4,6700 | 4,0700 | 4,6700 | 4,6700 | 2.134 |
| 06. März 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 05. März 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04. März 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 01. März 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 100 |
| 29. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 28. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 27. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 26. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4.780 |
| 23. Feb. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 22. Feb. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 21. Feb. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 20. Feb. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 16. Feb. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 425 |
| 15. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.582 |
| 14. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 09. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 08. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 07. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 06. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 05. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 02. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 01. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 31. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 30. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 29. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 26. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 25. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 24. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 23. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 19. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 18. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 17. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 5.663 |
| 09. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 08. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 05. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 04. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 03. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 02. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 29. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 27. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 26. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 22. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 21. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 19. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 18. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14. Dez. 2023 | 0.06 Dividende | |||||
| 13. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1900 | - |
| 12. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
