Italia markets close in 45 minutes

Kao Corp (KAO.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,38+0,72 (+1,82%)
In data: 04:30PM 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 202440,3840,3840,3840,3840,38120
31 mag 202439,8639,8639,6539,6639,66-
30 mag 202439,6639,6639,5139,5139,51-
29 mag 202439,7139,7239,6739,7139,71-
28 mag 202440,1840,1840,1440,1440,14-
27 mag 202440,1340,1340,0640,0840,08-
24 mag 202439,8539,8539,7339,7339,73-
23 mag 202439,7139,7139,5839,6139,61-
22 mag 202439,8639,8939,8539,8839,88-
21 mag 202440,3640,3940,3140,3640,36-
20 mag 202440,3840,4440,3240,3440,34-
17 mag 202440,2440,2940,2440,2940,29-
16 mag 202440,7940,7940,5340,5340,53-
15 mag 202439,7239,9239,7239,9239,92-
14 mag 202439,8939,8939,7839,7839,78-
13 mag 202440,0840,6239,9540,6240,62-
10 mag 202440,6340,6340,5840,5940,59-
09 mag 202439,1240,6339,0740,0740,07120
08 mag 202438,7938,9838,6838,9838,98-
07 mag 202438,7738,8138,7138,7138,71-
06 mag 202438,7338,7738,6738,6738,67-
03 mag 202439,0839,0838,9838,9838,98-
02 mag 202438,5139,0238,5139,0239,02-
30 apr 202438,1638,2637,9738,2638,26-
29 apr 202437,2537,7037,2537,5237,52-
26 apr 202437,4338,0737,2438,0738,07-
25 apr 202437,7137,7137,3737,3737,37-
24 apr 202437,8137,8437,4837,4837,48-
23 apr 202438,9938,9938,1438,1438,14-
22 apr 202438,4138,5038,4138,4838,48-
19 apr 202437,5637,6737,5437,5437,54-
18 apr 202436,8836,8836,7436,7436,74-
17 apr 202436,7236,7236,5836,5836,58-
16 apr 202437,4437,4437,2837,3237,32-
15 apr 202437,4037,4037,3537,3537,35-
12 apr 202437,3837,7137,3837,6237,62-
11 apr 202436,4836,5336,4436,5336,53-
10 apr 202436,6036,6936,5536,6936,69-
09 apr 202436,6236,6736,6136,6736,67-
08 apr 202436,6936,7036,6236,6236,62-
05 apr 202436,8237,7836,7537,7837,78-
04 apr 202436,4436,4436,3536,3536,35-
03 apr 202434,8835,1734,8835,1735,17-
02 apr 202435,0235,0234,5434,6034,60-
28 mar 202433,9534,4033,9533,9533,95-
27 mar 202434,1034,2034,1034,1534,15-
26 mar 202433,3033,3033,2533,3033,30-
25 mar 202433,4533,4533,3533,3533,35-
22 mar 202434,0034,0533,9534,0534,05-
21 mar 202433,5533,6033,5533,5533,55-
20 mar 202433,8033,9533,8033,9533,95-
19 mar 202434,1034,1033,9533,9533,95-
18 mar 202434,4034,6534,1034,2034,20-
15 mar 202434,4534,4534,2034,2034,20-
14 mar 202434,0534,1534,0534,1534,15-
13 mar 202434,2034,2034,0534,1034,10-
12 mar 202434,3534,3534,3034,3034,30-
11 mar 202434,4034,4034,2534,2534,25-
08 mar 202434,1534,4033,8534,4034,40-
07 mar 202434,3534,4534,2534,2534,25-
06 mar 202433,9533,9533,8033,8533,85-
05 mar 202434,5535,1034,5035,1035,10-
04 mar 202434,5535,0034,5535,0035,00-
01 mar 202434,5034,5034,4034,4534,45-
29 feb 202434,4534,5034,3534,5034,50-
28 feb 202434,4534,5034,4034,4034,40-
27 feb 202434,1534,1534,1034,1034,10-
26 feb 202434,1534,1534,0034,0034,00-
23 feb 202434,2034,2534,1534,2534,25-
22 feb 202434,2534,2534,1534,2534,25-
21 feb 202434,1534,2034,0534,0534,05-
20 feb 202434,1534,1534,1034,1034,10-
19 feb 202434,3034,3034,3034,3034,30-
16 feb 202433,9033,9033,8033,8033,80-
15 feb 202433,3533,3533,2033,2033,20-
14 feb 202433,7033,7033,6033,6033,60-
13 feb 202434,6534,6534,5534,5534,55-
12 feb 202434,2534,3534,2534,2534,25-
09 feb 202434,3034,3034,2034,2534,25-
08 feb 202434,0534,0533,9533,9533,9550
07 feb 202435,4035,4035,3535,3535,3520
06 feb 202435,8035,9035,7535,9035,90-
05 feb 202435,5035,5535,4535,5535,55-
02 feb 202435,7535,7535,5535,5535,55-
01 feb 202436,1036,1535,9535,9535,95-
31 gen 202435,9536,2035,8536,2036,20-
30 gen 202435,8035,8035,5535,5535,55-
29 gen 202436,0536,2036,0536,2036,20-
26 gen 202435,8535,8535,6535,6535,65-
25 gen 202435,4035,6535,4035,6035,60-
24 gen 202435,7035,7535,6035,6535,65-
23 gen 202435,7035,7035,1035,5035,50-
22 gen 202435,0035,1035,0035,0535,05-
19 gen 202435,0035,0535,0035,0535,05-
18 gen 202434,9035,0534,7035,0035,00-
17 gen 202436,0036,0035,7535,7535,75-
16 gen 202436,6536,6536,2536,2536,25-
15 gen 202436,9036,9536,9036,9036,90-
12 gen 202436,9537,0536,9537,0537,05-
11 gen 202436,9036,9036,8036,8036,80-
*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...