Italia markets close in 5 hours 12 minutes

Krones AG (KRN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
125,60-0,40 (-0,32%)
In data: 11:59AM CEST. 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 2024125,80126,40125,60125,60125,601.613
16 mag 2024126,60128,00125,80126,00126,0015.640
15 mag 2024128,00129,00127,00127,60127,6013.985
14 mag 2024129,60130,00127,40127,60127,6012.606
13 mag 2024131,40131,40128,80129,40129,4014.407
10 mag 2024131,20131,60130,20130,80130,8028.894
09 mag 2024131,80132,40130,00131,00131,0018.896
08 mag 2024129,00132,80127,20131,80131,8049.363
07 mag 2024125,40129,40124,40129,40129,4068.028
06 mag 2024124,40124,80123,40124,20124,2020.941
03 mag 2024123,60124,20122,20124,00124,0018.453
02 mag 2024123,80124,80123,20124,60124,6014.388
30 apr 2024126,00126,20123,00123,60123,6014.434
29 apr 2024124,20125,60123,60125,60125,6029.013
26 apr 2024123,60124,40122,20124,00124,0010.633
25 apr 2024123,60123,60121,00121,80121,806.089
24 apr 2024124,00125,00123,20123,60123,607.372
23 apr 2024124,40124,80123,60124,00124,0013.180
22 apr 2024123,20124,20122,60123,20123,207.513
19 apr 2024122,80123,60122,40122,80122,808.725
18 apr 2024124,00124,40122,40123,80123,808.598
17 apr 2024123,60124,40123,40123,60123,6012.763
16 apr 2024123,20124,60122,60123,80123,8016.073
15 apr 2024127,80128,80125,80126,00126,0012.181
12 apr 2024127,80130,40127,20127,80127,8022.523
11 apr 2024126,80126,80124,80126,80126,8013.130
10 apr 2024126,20126,80125,20126,80126,8013.305
09 apr 2024127,40127,60125,40125,60125,6011.344
08 apr 2024127,80128,60127,00127,60127,6011.960
05 apr 2024126,20127,40126,00127,40127,4015.728
04 apr 2024128,60129,20126,40127,00127,0021.467
03 apr 2024126,80128,60124,60128,20128,2024.131
02 apr 2024126,60133,40126,60127,00127,0076.877
28 mar 2024122,70123,60121,50122,70122,7036.564
27 mar 2024123,20123,70123,00123,00123,0014.301
26 mar 2024122,10124,20121,30123,40123,4035.198
25 mar 2024120,70122,50120,70122,10122,1023.081
22 mar 2024119,80120,90119,40120,90120,9017.313
21 mar 2024119,70119,90116,80119,80119,8019.996
20 mar 2024117,80118,70117,30118,70118,7011.894
19 mar 2024117,90118,50117,20117,50117,5010.329
18 mar 2024117,10118,80117,10117,50117,5015.385
15 mar 2024117,40118,80117,40117,50117,5030.773
14 mar 2024117,60118,30116,70117,90117,9026.224
13 mar 2024118,00118,50117,10117,60117,6011.048
12 mar 2024116,10118,40116,00118,00118,0011.612
11 mar 2024115,50115,80114,50115,60115,6016.137
08 mar 2024116,00116,40115,00116,00116,008.796
07 mar 2024115,00117,20114,80116,00116,0013.173
06 mar 2024116,00116,10114,80115,70115,7012.140
05 mar 2024115,00115,80115,00115,50115,509.558
04 mar 2024115,00115,90114,00115,60115,6014.607
01 mar 2024115,00116,10113,30115,00115,0015.640
29 feb 2024111,50114,70111,10114,30114,3037.383
28 feb 2024112,50112,60110,90110,90110,9018.012
27 feb 2024111,60113,10111,30112,10112,1021.065
26 feb 2024113,50114,30111,40111,80111,8039.218
23 feb 2024119,20119,20112,30113,40113,4070.640
22 feb 2024116,00119,80115,70119,40119,4079.254
21 feb 2024114,80116,20114,10115,40115,4016.315
20 feb 2024115,30115,90113,90115,70115,7029.540
19 feb 2024116,50116,50115,10116,00116,0015.699
16 feb 2024115,80116,60115,70116,60116,6017.763
15 feb 2024116,90117,40114,90115,20115,2012.631
14 feb 2024113,30115,80113,30115,80115,8025.103
13 feb 2024114,70114,70112,60113,80113,8015.358
12 feb 2024114,70116,60113,80115,20115,2024.619
09 feb 2024114,80116,40114,50115,40115,4023.009
08 feb 2024114,80115,60114,40114,90114,9013.452
07 feb 2024115,50115,90114,00114,50114,5014.891
06 feb 2024113,70114,30112,90113,90113,9028.166
05 feb 2024115,90116,00113,50113,60113,6022.631
02 feb 2024117,30117,30115,50115,50115,5015.126
01 feb 2024115,20116,60115,10115,80115,8017.407
31 gen 2024114,80116,00114,60115,10115,1029.964
30 gen 2024116,30116,70113,90114,90114,9018.706
29 gen 2024117,00117,20116,00116,30116,3012.559
26 gen 2024116,70117,30116,00116,70116,7023.576
25 gen 2024116,10117,00115,70116,70116,7018.119
24 gen 2024117,10117,20114,90116,00116,0024.706
23 gen 2024117,30117,60115,80116,80116,8033.356
22 gen 2024115,80117,50115,60116,50116,5040.325
19 gen 2024115,00116,10114,50115,20115,2046.295
18 gen 2024110,00114,90110,00114,90114,9046.208
17 gen 2024111,00111,90110,10111,50111,5015.927
16 gen 2024111,00112,20110,20112,20112,2015.458
15 gen 2024111,70112,40110,70111,40111,4023.350
12 gen 2024109,10112,00109,10111,30111,3016.537
11 gen 2024110,10112,40109,50109,50109,5023.761
10 gen 2024111,20111,30110,30111,30111,3013.821
09 gen 2024110,40112,20109,80111,10111,1022.948
08 gen 2024108,60110,50107,90110,30110,3020.618
05 gen 2024108,70108,80107,10108,30108,3024.921
04 gen 2024108,40109,70108,20109,10109,1019.641
03 gen 2024111,80112,00107,80108,50108,5020.263
02 gen 2024112,50113,00111,10112,20112,2021.005
29 dic 2023113,20113,20111,80111,80111,8010.010
28 dic 2023112,70113,30112,00112,60112,6019.405
27 dic 2023111,60113,00111,30112,80112,8022.761
22 dic 2023110,00111,10109,40111,00111,0029.718
*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...