Italia markets close in 5 hours 58 minutes
FTSE MIB
33.851,96 +115,56 (+0,34%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,99 +0,04 (+0,05%) Bitcoin EUR
55.266,24 +1.527,34 (+2,84%)
OHB SE (OHB.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:10AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | 53 |
| 02 mag 2024 | 43,60 | 43,60 | 43,00 | 43,40 | 43,40 | 651 |
| 30 apr 2024 | 43,50 | 43,60 | 43,20 | 43,40 | 43,40 | 1.478 |
| 29 apr 2024 | 43,00 | 43,40 | 43,00 | 43,20 | 43,20 | 90 |
| 26 apr 2024 | 43,50 | 43,50 | 43,30 | 43,30 | 43,30 | 135 |
| 25 apr 2024 | 43,20 | 43,60 | 43,20 | 43,40 | 43,40 | 1.170 |
| 24 apr 2024 | 43,50 | 43,50 | 43,20 | 43,30 | 43,30 | 165 |
| 23 apr 2024 | 43,80 | 43,90 | 43,00 | 43,20 | 43,20 | 275 |
| 22 apr 2024 | 43,80 | 43,80 | 42,80 | 43,30 | 43,30 | 2.188 |
| 19 apr 2024 | 43,40 | 43,50 | 43,20 | 43,20 | 43,20 | 1.156 |
| 18 apr 2024 | 43,40 | 43,50 | 43,10 | 43,40 | 43,40 | 1.969 |
| 17 apr 2024 | 42,60 | 43,20 | 42,60 | 43,20 | 43,20 | 1.860 |
| 16 apr 2024 | 43,30 | 43,30 | 42,80 | 43,10 | 43,10 | 572 |
| 15 apr 2024 | 43,00 | 43,20 | 42,80 | 43,10 | 43,10 | 1.696 |
| 12 apr 2024 | 43,20 | 43,30 | 43,00 | 43,30 | 43,30 | 880 |
| 11 apr 2024 | 43,10 | 43,20 | 42,70 | 43,10 | 43,10 | 284 |
| 10 apr 2024 | 43,20 | 43,40 | 42,90 | 43,20 | 43,20 | 2.247 |
| 09 apr 2024 | 43,50 | 43,50 | 43,30 | 43,40 | 43,40 | 350 |
| 08 apr 2024 | 43,30 | 43,40 | 43,30 | 43,40 | 43,40 | 100 |
| 05 apr 2024 | 43,30 | 43,70 | 43,30 | 43,40 | 43,40 | 5.978 |
| 04 apr 2024 | 43,30 | 43,50 | 43,30 | 43,40 | 43,40 | 427 |
| 03 apr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | 1 |
| 02 apr 2024 | 43,60 | 43,60 | 43,30 | 43,50 | 43,50 | 545 |
| 28 mar 2024 | 43,25 | 43,60 | 43,25 | 43,60 | 43,60 | 643 |
| 27 mar 2024 | 43,30 | 43,60 | 43,30 | 43,50 | 43,50 | 671 |
| 26 mar 2024 | 43,60 | 43,60 | 43,30 | 43,50 | 43,50 | 99 |
| 25 mar 2024 | 43,25 | 43,30 | 43,25 | 43,25 | 43,25 | 1.489 |
| 22 mar 2024 | 43,25 | 43,60 | 43,25 | 43,60 | 43,60 | 631 |
| 21 mar 2024 | 43,30 | 43,55 | 43,30 | 43,45 | 43,45 | 1.071 |
| 20 mar 2024 | 43,30 | 43,60 | 43,25 | 43,50 | 43,50 | 976 |
| 19 mar 2024 | 43,50 | 43,50 | 43,30 | 43,45 | 43,45 | 3.685 |
| 18 mar 2024 | 43,60 | 43,60 | 43,30 | 43,50 | 43,50 | 384 |
| 15 mar 2024 | 43,70 | 43,70 | 43,25 | 43,50 | 43,50 | 1.902 |
| 14 mar 2024 | 43,30 | 43,50 | 43,30 | 43,50 | 43,50 | 391 |
| 13 mar 2024 | 43,70 | 43,70 | 43,30 | 43,30 | 43,30 | 708 |
| 12 mar 2024 | 43,70 | 43,70 | 43,35 | 43,40 | 43,40 | 546 |
| 11 mar 2024 | 43,40 | 43,70 | 43,35 | 43,70 | 43,70 | 1.591 |
| 08 mar 2024 | 43,30 | 43,50 | 43,25 | 43,45 | 43,45 | 723 |
| 07 mar 2024 | 43,25 | 43,50 | 43,25 | 43,50 | 43,50 | 409 |
| 06 mar 2024 | 43,30 | 43,50 | 43,30 | 43,50 | 43,50 | 681 |
| 05 mar 2024 | 43,30 | 43,50 | 43,25 | 43,40 | 43,40 | 1.760 |
| 04 mar 2024 | 43,35 | 43,40 | 43,25 | 43,40 | 43,40 | 1.137 |
| 01 mar 2024 | 43,45 | 43,50 | 43,20 | 43,50 | 43,50 | 1.069 |
| 29 feb 2024 | 43,00 | 43,45 | 43,00 | 43,20 | 43,20 | 459 |
| 28 feb 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | 6 |
| 27 feb 2024 | 43,20 | 43,40 | 43,20 | 43,40 | 43,40 | 558 |
| 26 feb 2024 | 43,05 | 43,40 | 43,05 | 43,35 | 43,35 | 1.123 |
| 23 feb 2024 | 43,20 | 43,20 | 43,15 | 43,20 | 43,20 | 827 |
| 22 feb 2024 | 43,25 | 43,50 | 43,25 | 43,50 | 43,50 | 2.381 |
| 21 feb 2024 | 43,10 | 43,50 | 43,10 | 43,30 | 43,30 | 141 |
| 20 feb 2024 | 43,10 | 43,50 | 43,10 | 43,50 | 43,50 | 3.260 |
| 19 feb 2024 | 43,15 | 43,25 | 43,15 | 43,25 | 43,25 | 756 |
| 16 feb 2024 | 43,25 | 43,50 | 43,25 | 43,50 | 43,50 | 1.273 |
| 15 feb 2024 | 43,55 | 43,55 | 43,20 | 43,55 | 43,55 | 1.217 |
| 14 feb 2024 | 43,50 | 43,60 | 43,20 | 43,55 | 43,55 | 1.659 |
| 13 feb 2024 | 43,50 | 43,50 | 43,10 | 43,50 | 43,50 | 5.552 |
| 12 feb 2024 | 43,40 | 43,50 | 43,00 | 43,50 | 43,50 | 3.395 |
| 09 feb 2024 | 43,25 | 43,40 | 43,05 | 43,40 | 43,40 | 982 |
| 08 feb 2024 | 43,05 | 43,25 | 43,05 | 43,25 | 43,25 | 102 |
| 07 feb 2024 | 43,00 | 43,35 | 42,90 | 43,25 | 43,25 | 2.613 |
| 06 feb 2024 | 42,75 | 43,00 | 42,75 | 42,80 | 42,80 | 3.511 |
| 05 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | 1.563 |
| 02 feb 2024 | 43,45 | 43,45 | 43,05 | 43,10 | 43,10 | 305 |
| 01 feb 2024 | 43,10 | 43,10 | 43,05 | 43,05 | 43,05 | 46 |
| 31 gen 2024 | 43,55 | 43,55 | 42,85 | 43,05 | 43,05 | 7.570 |
| 30 gen 2024 | 43,55 | 43,85 | 43,50 | 43,55 | 43,55 | 1.239 |
| 29 gen 2024 | 43,50 | 43,85 | 43,50 | 43,50 | 43,50 | 281 |
| 26 gen 2024 | 43,50 | 43,50 | 43,20 | 43,45 | 43,45 | 82 |
| 25 gen 2024 | 43,20 | 43,50 | 43,05 | 43,05 | 43,05 | 444 |
| 24 gen 2024 | 42,85 | 43,20 | 42,85 | 43,00 | 43,00 | 3.076 |
| 23 gen 2024 | 42,85 | 42,95 | 42,80 | 42,95 | 42,95 | 338 |
| 22 gen 2024 | 42,40 | 42,90 | 42,40 | 42,70 | 42,70 | 1.464 |
| 19 gen 2024 | 42,65 | 42,65 | 42,60 | 42,65 | 42,65 | 1.447 |
| 18 gen 2024 | 42,60 | 42,75 | 42,60 | 42,65 | 42,65 | 293 |
| 17 gen 2024 | 42,55 | 42,70 | 42,35 | 42,50 | 42,50 | 1.137 |
| 16 gen 2024 | 42,55 | 42,70 | 42,55 | 42,55 | 42,55 | 964 |
| 15 gen 2024 | 42,75 | 42,95 | 42,60 | 42,80 | 42,80 | 2.436 |
| 12 gen 2024 | 42,75 | 42,75 | 42,70 | 42,70 | 42,70 | 8 |
| 11 gen 2024 | 42,50 | 42,75 | 42,50 | 42,70 | 42,70 | 170 |
| 10 gen 2024 | 42,65 | 42,80 | 42,45 | 42,60 | 42,60 | 512 |
| 09 gen 2024 | 42,65 | 42,65 | 42,45 | 42,60 | 42,60 | 468 |
| 08 gen 2024 | 42,60 | 42,75 | 42,35 | 42,55 | 42,55 | 2.052 |
| 05 gen 2024 | 42,45 | 43,00 | 42,45 | 42,90 | 42,90 | 1.027 |
| 04 gen 2024 | 42,55 | 42,85 | 42,30 | 42,85 | 42,85 | 1.369 |
| 03 gen 2024 | 42,50 | 42,75 | 42,30 | 42,55 | 42,55 | 603 |
| 02 gen 2024 | 42,35 | 42,95 | 42,25 | 42,75 | 42,75 | 1.535 |
| 29 dic 2023 | 41,75 | 42,45 | 41,75 | 42,40 | 42,40 | 526 |
| 28 dic 2023 | 42,20 | 42,40 | 41,90 | 42,35 | 42,35 | 2.066 |
| 27 dic 2023 | 41,80 | 42,50 | 41,55 | 42,50 | 42,50 | 1.691 |
| 22 dic 2023 | 41,85 | 42,15 | 41,65 | 41,85 | 41,85 | 6.866 |
| 21 dic 2023 | 42,00 | 42,40 | 41,85 | 42,40 | 42,40 | 2.519 |
| 20 dic 2023 | 42,00 | 42,50 | 41,80 | 42,50 | 42,50 | 3.067 |
| 19 dic 2023 | 42,05 | 42,10 | 41,55 | 42,10 | 42,10 | 2.627 |
| 18 dic 2023 | 41,70 | 42,45 | 41,70 | 42,05 | 42,05 | 2.047 |
| 15 dic 2023 | 42,35 | 42,35 | 42,00 | 42,10 | 42,10 | 1.090 |
| 14 dic 2023 | 42,00 | 42,30 | 42,00 | 42,10 | 42,10 | 1.439 |
| 13 dic 2023 | 42,40 | 42,40 | 41,85 | 41,85 | 41,85 | 382 |
| 12 dic 2023 | 42,50 | 42,65 | 42,40 | 42,50 | 42,50 | 1.067 |
| 11 dic 2023 | 42,15 | 43,00 | 42,15 | 42,80 | 42,80 | 810 |
| 08 dic 2023 | 41,95 | 42,45 | 41,95 | 42,25 | 42,25 | 1.560 |
| *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.