Italia markets closed

EnBW Energie Baden-Wuerttemberg AG (EBK.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,60-0,20 (-0,28%)
In data: 06:50PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202470,8071,8070,6070,6070,60100
31 mag 202469,8071,0069,4070,8070,80-
30 mag 202470,6070,6069,8069,8069,80-
29 mag 202470,0070,6069,8070,6070,60-
28 mag 202471,2071,2070,0070,0070,00-
27 mag 202471,2071,4070,2071,4071,40-
24 mag 202470,6071,2070,0071,2071,20-
23 mag 202470,0070,4070,0070,2070,20-
22 mag 202471,2071,2068,6070,0070,00-
21 mag 202470,2071,2069,0071,2071,20-
20 mag 202468,0070,2067,8070,2070,20-
17 mag 202469,4069,6067,2068,0068,00-
16 mag 202468,8069,8066,8068,4068,40-
15 mag 202468,6068,8067,6068,8068,80-
14 mag 202468,4068,4067,4068,2068,20-
13 mag 202471,0071,4065,2068,4068,40-
10 mag 202471,2073,0071,0071,0071,00-
09 mag 202471,8071,8071,2071,2071,20-
08 mag 202469,8071,8069,8071,8071,80-
08 mag 20241.5 Dividendo
07 mag 202471,6072,4070,6071,4069,90-
06 mag 202469,8073,2069,8071,8070,29-
03 mag 202468,2069,8067,6069,8068,33-
02 mag 202467,2069,2067,2068,6067,16-
30 apr 202466,2067,6066,2067,2065,79-
29 apr 202468,2068,2066,2066,2064,81-
26 apr 202469,0069,0066,0068,2066,77-
25 apr 202468,6069,0068,6069,0067,55-
24 apr 202468,6069,2068,6068,6067,16-
23 apr 202468,6068,6067,2068,6067,16-
22 apr 202468,0068,6065,2068,6067,16-
19 apr 202466,6067,0064,8066,2064,81-
18 apr 202468,4068,4065,8066,8065,40-
17 apr 202469,0069,0066,6066,6065,20-
16 apr 202471,2071,2068,6068,6067,16-
15 apr 202470,4071,2070,0071,2069,70-
12 apr 202470,4070,4070,2070,4068,92-
11 apr 202469,4070,8069,4070,8069,31-
10 apr 202471,6071,6067,8069,8068,33-
09 apr 202473,0074,2071,2071,2069,70-
08 apr 202471,8073,8071,8073,0071,47-
05 apr 202472,4075,6072,4075,6074,01-
04 apr 202470,8074,0070,6072,8071,27-
03 apr 202474,4074,4070,4071,0069,51-
02 apr 202474,2076,2074,0074,4072,84-
28 mar 202476,4077,2074,6074,6073,03-
27 mar 202476,6077,0076,2076,2074,60-
26 mar 202475,0075,4073,4075,4073,82-
25 mar 202474,4075,0073,2075,0073,42-
22 mar 202473,8074,0072,4074,0072,45-
21 mar 202473,0073,4072,8073,4071,86-
20 mar 202474,2074,2072,4073,0071,47-
19 mar 202471,0074,6069,4074,4072,84-
18 mar 202470,0071,0069,4071,0069,51-
15 mar 202469,4070,6069,0069,8068,33-
14 mar 202468,0069,0066,6069,0067,55-
13 mar 202471,6072,4067,4068,0066,57-
12 mar 202472,0072,6071,8072,0070,49-
11 mar 202463,2064,2063,2064,2062,85-
08 mar 202461,6062,2060,2062,2060,89100
07 mar 202461,4061,4060,6061,4060,11-
06 mar 202460,8061,4060,4061,4060,11-
05 mar 202460,8061,4060,4060,8059,528
04 mar 202461,0061,0060,4060,6059,33-
01 mar 202461,0061,0060,2060,2058,94-
29 feb 202461,0061,2060,4061,0059,72-
28 feb 202463,4063,4059,6060,6059,33-
27 feb 202463,0064,0061,6063,4062,07-
26 feb 202465,4065,4063,0063,0061,68-
23 feb 202466,2066,2064,8065,4064,03-
22 feb 202464,6067,2064,6066,4065,01-
21 feb 202465,8067,6061,8064,8063,44-
20 feb 202470,0070,2065,8065,8064,42-
19 feb 202470,2070,2068,2070,0068,53105
16 feb 202471,2071,2070,0070,2068,73-
15 feb 202472,0072,0070,0071,2069,70-
14 feb 202473,0074,4070,4072,0070,49-
13 feb 202472,6073,4072,6073,4071,86-
12 feb 202474,4074,4072,2072,8071,27-
09 feb 202473,8075,0072,8074,2072,64-
08 feb 202474,2074,2073,0073,8072,25-
07 feb 202474,0074,2073,0074,2072,64-
06 feb 202471,6073,8070,4073,8072,25-
05 feb 202473,0074,0070,0071,6070,10-
02 feb 202471,4073,8071,4073,0071,47-
01 feb 202475,0075,0071,4071,4069,90-
31 gen 202475,6075,8074,8075,8074,21-
30 gen 202474,6074,8074,6074,8073,23-
29 gen 202475,4075,4074,8075,2073,62-
26 gen 202472,2075,2072,2075,2073,62-
25 gen 202476,0076,0071,4072,2070,68-
24 gen 202477,0077,4076,0076,0074,40-
23 gen 202476,8077,8076,8077,2075,58-
22 gen 202477,4077,4076,8077,2075,58-
19 gen 202477,4077,4077,2077,2075,58-
18 gen 202477,0078,0076,6077,4075,77-
17 gen 202477,2077,2076,6076,8075,19-
16 gen 202477,6077,6076,4076,8075,19-
15 gen 202477,6078,0077,0077,6075,97120
12 gen 202477,2077,8077,0077,6075,97-
*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...