Italia markets close in 5 hours 49 minutes

Fresenius Medical Care AG (0H9X.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,59-1,11 (-2,66%)
In data: 10:08AM BST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202440,2840,6740,2840,5940,591.840
17 mag 20241.19 Dividendo
16 mag 202441,5142,1140,7741,7040,51131.953
15 mag 202440,8542,0640,4741,7840,58126.338
14 mag 202440,3441,0340,3140,7839,626.058
13 mag 202440,4440,4739,5940,3639,2112.938
10 mag 202439,2040,8339,0740,4039,25276.747
09 mag 202438,5639,0338,4038,8837,7722.638
08 mag 202437,8739,0036,5638,5837,48134.333
07 mag 202437,8339,1036,5937,2136,14357.168
03 mag 202440,6040,7939,3039,2238,115.234
02 mag 202440,0840,4040,3140,2539,10127.257
01 mag 202439,6039,6039,6039,7138,5710.606
30 apr 202438,5939,7137,3739,7138,57531.626
29 apr 202437,6738,8937,6738,7837,677.563
26 apr 202437,9238,0837,3837,3536,28373.021
25 apr 202438,9038,9437,7937,9436,85139.001
24 apr 202440,2040,6838,8438,8837,77149.184
23 apr 202439,1540,3039,1339,8838,74190.517
22 apr 202436,9439,4236,9038,9737,85636.914
19 apr 202436,2636,7535,5436,7035,65173.755
18 apr 202435,7236,5035,6336,3335,29136.878
17 apr 202434,8735,8734,6835,7234,70152.295
16 apr 202435,2135,5334,8934,9733,97108.927
15 apr 202435,2335,5434,8935,3334,32300.774
12 apr 202435,6136,0035,0935,5834,56166.352
11 apr 202435,5935,9335,1435,3134,3147.309
10 apr 202435,6036,2835,1735,7234,71332.995
09 apr 202434,8735,3934,5735,4634,44118.346
08 apr 202434,7134,9634,6234,8833,8954.621
05 apr 202434,7635,3434,4134,8433,85152.022
04 apr 202434,7635,3334,5335,1734,1659.929
03 apr 202434,9034,8534,1234,6833,69403.635
02 apr 202435,4035,8734,6234,7633,77173.883
28 mar 202435,7936,0735,3835,6134,5952.121
27 mar 202434,8635,7434,6035,6334,6137.530
26 mar 202434,9435,1834,6634,8133,8274.388
25 mar 202434,5635,1934,3035,0334,0324.606
22 mar 202434,9435,5334,6134,7833,7831.184
21 mar 202436,0336,0935,0735,1734,1692.510
20 mar 202435,8535,9635,6535,6234,6042.575
19 mar 202434,8335,9634,8535,8234,80259.589
18 mar 202434,9535,2134,7734,9633,96102.594
15 mar 202436,0336,3334,6434,7633,77164.322
14 mar 202436,7236,9336,1036,2435,21137.918
13 mar 202436,9237,0436,6336,6235,57137.818
12 mar 202436,9037,2336,5837,0235,96105.195
11 mar 202436,8937,4136,6637,0636,00117.487
08 mar 202437,7037,7937,1837,4436,38138.737
07 mar 202436,6837,9036,5437,7836,7091.236
06 mar 202438,1838,3436,7637,1336,07321.473
05 mar 202434,2638,6833,9138,1837,09442.807
04 mar 202435,6235,6434,1834,5933,60304.217
01 mar 202435,5135,7035,1635,5634,55231.012
29 feb 202435,6936,4635,1635,2434,2391.112
28 feb 202436,1736,6735,6935,7434,7271.718
27 feb 202436,2636,4635,6936,2935,26100.680
26 feb 202435,4736,8834,9136,3435,30126.048
23 feb 202435,6935,8135,0635,5634,5473.073
22 feb 202435,7436,1135,3335,9934,97910.744
21 feb 202437,4637,9335,4735,6834,66519.160
20 feb 202441,5041,5336,6037,6736,60593.370
19 feb 202438,9939,5038,6839,3738,25347.836
16 feb 202439,0139,2738,4239,1037,98221.932
15 feb 202439,4739,6338,7939,1538,03488.139
14 feb 202438,4540,1737,5239,4038,281.153.613
13 feb 202437,1137,7636,7637,7236,64431.424
12 feb 202436,1236,9536,0336,8335,7837.351
09 feb 202436,5636,5636,0436,1935,15317.133
08 feb 202436,4936,6736,1936,3235,2891.198
07 feb 202436,9237,0236,5936,8135,75255.093
06 feb 202436,2036,8235,8236,6535,6127.400
05 feb 202435,7236,1335,4336,0535,0248.101
02 feb 202436,1136,6035,8235,9634,93288.444
01 feb 202435,8136,1735,5735,8134,78154.814
31 gen 202436,0036,1935,7435,9234,8937.152
30 gen 202436,9036,9135,7736,0835,05128.821
29 gen 202436,8437,0036,3636,7435,69125.940
26 gen 202436,6837,0536,1136,5935,55783.711
25 gen 202436,6437,0536,2636,4035,36133.131
24 gen 202436,4037,3336,3236,9135,8681.711
23 gen 202436,4436,4135,8636,1135,08166.174
22 gen 202435,7236,4535,6736,3835,3552.956
19 gen 202435,7135,7835,2235,5334,5297.949
18 gen 202435,3935,6435,0435,4034,3997.755
17 gen 202435,3136,4934,5835,1034,09152.401
16 gen 202436,2936,7136,1136,2235,1967.270
15 gen 202436,4436,9136,3736,6335,5861.714
12 gen 202436,6637,0836,5736,7235,6795.911
11 gen 202437,0337,4736,7736,7635,72158.875
10 gen 202437,0537,4336,6636,7435,69121.789
09 gen 202437,5938,3037,0737,1536,08395.398
08 gen 202436,5337,7136,5037,5536,48208.518
05 gen 202437,7737,8637,1837,5636,49224.140
04 gen 202437,5238,3537,5838,1537,06251.216
03 gen 202438,6739,0437,1137,7436,6685.256
02 gen 202437,9838,7137,7338,5337,4476.877
29 dic 202337,8538,1337,8137,8336,7560.498
28 dic 202337,8538,0037,6737,9436,8535.902
27 dic 202338,0338,4437,7637,9236,83194.911
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...