Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.450,51 +1.462,73 (+2,44%)
Grammer AG (GMM.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 10,10 | 10,20 | 9,90 | 10,20 | 10,20 | 3.211 |
| 16 mag 2024 | 10,30 | 10,30 | 10,20 | 10,20 | 10,20 | 774 |
| 15 mag 2024 | 10,50 | 10,50 | 10,20 | 10,40 | 10,40 | 959 |
| 14 mag 2024 | 10,30 | 10,40 | 10,10 | 10,40 | 10,40 | 941 |
| 13 mag 2024 | 10,90 | 10,90 | 10,40 | 10,40 | 10,40 | 546 |
| 10 mag 2024 | 10,60 | 10,80 | 10,00 | 10,50 | 10,50 | 3.780 |
| 09 mag 2024 | 10,70 | 10,70 | 10,50 | 10,70 | 10,70 | 127 |
| 08 mag 2024 | 10,80 | 10,80 | 10,60 | 10,60 | 10,60 | 190 |
| 07 mag 2024 | 11,20 | 11,20 | 10,80 | 11,00 | 11,00 | 158 |
| 06 mag 2024 | 10,80 | 11,00 | 10,80 | 11,00 | 11,00 | 1 |
| 03 mag 2024 | 10,90 | 10,90 | 10,70 | 10,90 | 10,90 | 1.243 |
| 02 mag 2024 | 11,20 | 11,30 | 10,80 | 10,80 | 10,80 | 608 |
| 30 apr 2024 | 11,00 | 11,10 | 10,90 | 10,90 | 10,90 | 2.391 |
| 29 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 apr 2024 | 10,70 | 11,10 | 10,30 | 11,00 | 11,00 | 874 |
| 25 apr 2024 | 10,30 | 11,00 | 10,20 | 10,80 | 10,80 | 3.316 |
| 24 apr 2024 | 10,60 | 11,10 | 10,40 | 10,40 | 10,40 | 4.813 |
| 23 apr 2024 | 10,60 | 10,60 | 10,50 | 10,50 | 10,50 | 1 |
| 22 apr 2024 | 10,70 | 10,70 | 10,50 | 10,50 | 10,50 | 145 |
| 19 apr 2024 | 10,60 | 10,70 | 10,40 | 10,40 | 10,40 | 1.437 |
| 18 apr 2024 | 11,00 | 11,20 | 11,00 | 11,00 | 11,00 | 963 |
| 17 apr 2024 | 10,90 | 11,30 | 10,60 | 10,60 | 10,60 | 2.695 |
| 16 apr 2024 | 10,60 | 10,90 | 10,60 | 10,80 | 10,80 | 1.231 |
| 15 apr 2024 | 11,00 | 11,10 | 11,00 | 11,10 | 11,10 | 1.424 |
| 12 apr 2024 | 11,00 | 11,30 | 10,50 | 10,50 | 10,50 | 8.305 |
| 11 apr 2024 | 11,00 | 11,10 | 10,60 | 11,10 | 11,10 | 1.553 |
| 10 apr 2024 | 10,40 | 11,00 | 10,40 | 11,00 | 11,00 | 6.775 |
| 09 apr 2024 | 9,85 | 10,20 | 9,50 | 9,90 | 9,90 | 5.449 |
| 08 apr 2024 | 9,80 | 10,10 | 9,80 | 10,00 | 10,00 | 186 |
| 05 apr 2024 | 9,70 | 10,00 | 9,65 | 9,80 | 9,80 | 4.705 |
| 04 apr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 167 |
| 03 apr 2024 | 10,10 | 10,30 | 9,95 | 10,10 | 10,10 | 1.221 |
| 02 apr 2024 | 10,70 | 10,70 | 9,95 | 10,10 | 10,10 | 2.557 |
| 28 mar 2024 | 10,90 | 10,90 | 10,60 | 10,60 | 10,60 | 3.027 |
| 27 mar 2024 | 10,50 | 10,80 | 10,50 | 10,80 | 10,80 | 169 |
| 26 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 25 mar 2024 | 11,00 | 11,00 | 10,80 | 10,80 | 10,80 | 853 |
| 22 mar 2024 | 9,90 | 10,90 | 9,90 | 10,90 | 10,90 | 2.360 |
| 21 mar 2024 | 9,80 | 10,00 | 9,80 | 9,85 | 9,85 | 347 |
| 20 mar 2024 | 9,90 | 10,00 | 9,90 | 9,95 | 9,95 | 819 |
| 19 mar 2024 | 9,40 | 9,90 | 9,40 | 9,75 | 9,75 | 2.179 |
| 18 mar 2024 | 9,10 | 9,35 | 9,00 | 9,35 | 9,35 | 1.887 |
| 15 mar 2024 | 9,45 | 9,45 | 8,90 | 9,05 | 9,05 | 308 |
| 14 mar 2024 | 9,05 | 9,35 | 9,05 | 9,20 | 9,20 | 495 |
| 13 mar 2024 | 9,25 | 9,25 | 9,20 | 9,20 | 9,20 | 257 |
| 12 mar 2024 | 9,20 | 9,30 | 9,20 | 9,30 | 9,30 | 10 |
| 11 mar 2024 | 9,00 | 9,00 | 9,00 | 9,00 | 9,00 | 237 |
| 08 mar 2024 | 9,15 | 9,15 | 8,75 | 9,05 | 9,05 | 2.672 |
| 07 mar 2024 | 9,15 | 9,15 | 9,05 | 9,10 | 9,10 | 243 |
| 06 mar 2024 | 9,15 | 9,45 | 9,15 | 9,25 | 9,25 | 1.379 |
| 05 mar 2024 | 9,00 | 9,35 | 9,00 | 9,35 | 9,35 | 598 |
| 04 mar 2024 | 8,90 | 8,90 | 8,80 | 8,90 | 8,90 | 1.086 |
| 01 mar 2024 | 9,30 | 9,30 | 8,80 | 8,90 | 8,90 | 1.064 |
| 29 feb 2024 | 9,50 | 9,70 | 9,10 | 9,25 | 9,25 | 2.119 |
| 28 feb 2024 | 9,80 | 9,80 | 9,55 | 9,60 | 9,60 | 1.052 |
| 27 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 26 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 23 feb 2024 | 9,90 | 9,90 | 9,65 | 9,70 | 9,70 | 664 |
| 22 feb 2024 | 10,00 | 10,00 | 9,80 | 9,85 | 9,85 | 171 |
| 21 feb 2024 | 10,00 | 10,00 | 9,70 | 9,70 | 9,70 | 951 |
| 20 feb 2024 | 9,90 | 10,10 | 9,80 | 9,80 | 9,80 | 1.224 |
| 19 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | 1 |
| 16 feb 2024 | 10,30 | 10,30 | 9,90 | 9,90 | 9,90 | 514 |
| 15 feb 2024 | 10,20 | 10,30 | 10,10 | 10,20 | 10,20 | 1.150 |
| 14 feb 2024 | 10,10 | 10,20 | 10,00 | 10,00 | 10,00 | 579 |
| 13 feb 2024 | 10,20 | 10,20 | 9,95 | 10,00 | 10,00 | 298 |
| 12 feb 2024 | 9,95 | 10,20 | 9,95 | 10,20 | 10,20 | 1.472 |
| 09 feb 2024 | 10,30 | 10,30 | 9,95 | 10,10 | 10,10 | 992 |
| 08 feb 2024 | 10,20 | 10,40 | 10,20 | 10,20 | 10,20 | 531 |
| 07 feb 2024 | 10,60 | 10,60 | 10,20 | 10,30 | 10,30 | 609 |
| 06 feb 2024 | 10,70 | 10,70 | 10,50 | 10,60 | 10,60 | 601 |
| 05 feb 2024 | 10,20 | 11,10 | 10,20 | 11,00 | 11,00 | 1.962 |
| 02 feb 2024 | 10,20 | 10,30 | 10,20 | 10,20 | 10,20 | 909 |
| 01 feb 2024 | 10,20 | 10,20 | 10,00 | 10,00 | 10,00 | 2.802 |
| 31 gen 2024 | 10,40 | 10,40 | 10,00 | 10,00 | 10,00 | 833 |
| 30 gen 2024 | 10,80 | 10,80 | 10,30 | 10,30 | 10,30 | 4.342 |
| 29 gen 2024 | 10,60 | 10,90 | 10,60 | 10,80 | 10,80 | 1.051 |
| 26 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 25 gen 2024 | 11,10 | 11,10 | 10,80 | 10,90 | 10,90 | 911 |
| 24 gen 2024 | 11,10 | 11,10 | 11,00 | 11,00 | 11,00 | 100 |
| 23 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 22 gen 2024 | 11,00 | 11,10 | 11,00 | 11,10 | 11,10 | 16 |
| 19 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 18 gen 2024 | 11,20 | 11,20 | 10,90 | 11,00 | 11,00 | 236 |
| 17 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 16 gen 2024 | 10,90 | 11,10 | 10,80 | 11,00 | 11,00 | 95 |
| 15 gen 2024 | 10,90 | 11,10 | 10,80 | 11,00 | 11,00 | 1.757 |
| 12 gen 2024 | 10,80 | 11,30 | 10,80 | 11,10 | 11,10 | 1.303 |
| 11 gen 2024 | 10,80 | 11,10 | 10,80 | 11,00 | 11,00 | 53 |
| 10 gen 2024 | 10,80 | 11,10 | 10,80 | 11,10 | 11,10 | 187 |
| 09 gen 2024 | 10,90 | 11,20 | 10,80 | 11,10 | 11,10 | 2.255 |
| 08 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 05 gen 2024 | 10,80 | 10,90 | 10,50 | 10,90 | 10,90 | 1.075 |
| 04 gen 2024 | 10,70 | 11,00 | 10,60 | 10,70 | 10,70 | 2.821 |
| 03 gen 2024 | 10,70 | 10,80 | 10,60 | 10,80 | 10,80 | 1.056 |
| 02 gen 2024 | 11,20 | 11,20 | 10,70 | 10,80 | 10,80 | 1.091 |
| 29 dic 2023 | 11,40 | 11,40 | 10,30 | 10,90 | 10,90 | 2.923 |
| 28 dic 2023 | 11,20 | 11,80 | 11,20 | 11,60 | 11,60 | 6.095 |
| 27 dic 2023 | 11,50 | 11,50 | 11,10 | 11,40 | 11,40 | 277 |
| 22 dic 2023 | 11,50 | 11,50 | 11,40 | 11,40 | 11,40 | 8 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.