Italia markets closed

Hensoldt AG (0A5S.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,04+0,62 (+1,65%)
Alla chiusura: 06:49PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202438,1638,2837,2437,4737,478.736
25 apr 202438,9639,5437,1037,4237,4210.701
24 apr 202438,7639,4037,8839,1439,14169.757
23 apr 202438,3038,6237,4638,3238,328.554
22 apr 202437,3438,2036,8037,6237,6213.140
19 apr 202437,8038,5436,9637,7537,7541.250
18 apr 202438,0038,5435,7837,2137,2170.973
17 apr 202438,9839,0238,0038,2838,2859.620
16 apr 202439,5440,3438,6639,5339,5366.218
15 apr 202440,5441,9839,7040,7240,7233.999
12 apr 202440,0440,6039,5840,0740,0764.122
11 apr 202438,7839,5238,1039,2939,2958.439
10 apr 202438,8639,3437,5838,4738,47103.724
09 apr 202442,2842,3236,2238,5438,54165.412
08 apr 202441,3242,1440,5241,8241,82104.653
05 apr 202442,7243,8839,0040,6940,69144.861
04 apr 202444,0044,2843,5844,0044,0031.801
03 apr 202442,9844,0842,6243,8843,8838.514
02 apr 202444,2445,2642,3843,0043,00291.887
28 mar 202443,1443,7442,4043,4743,47184.220
27 mar 202443,8844,4242,8043,9543,95158.958
26 mar 202443,5443,8041,2042,6842,68111.212
25 mar 202438,5841,4636,8640,8140,81147.073
22 mar 202435,0037,1234,8436,4836,4855.211
21 mar 202434,1235,1834,1234,5034,506.079
20 mar 202435,5035,7034,1034,5034,5022.518
19 mar 202435,8035,8034,9835,4535,4560.133
18 mar 202434,4235,2034,3234,9934,9921.669
15 mar 202432,8034,2832,8034,0734,07137.617
14 mar 202433,9634,8433,6834,2634,2619.543
13 mar 202433,0433,7432,9433,4733,4716.594
12 mar 202433,3233,7031,5033,0633,0611.353
11 mar 202434,1434,1432,6233,1033,1068.285
08 mar 202434,8034,9833,6234,2834,288.799
07 mar 202434,7835,4634,7835,1935,1931.399
06 mar 202434,7835,0234,1034,7634,7673.056
05 mar 202434,0234,9033,2034,7334,73101.112
04 mar 202434,5034,5033,4433,9833,9814.250
01 mar 202433,4034,9032,8634,6234,6295.636
29 feb 202432,6234,2231,9433,1433,14311.325
28 feb 202433,8234,3033,6633,8633,86209.465
27 feb 202434,1034,7833,8434,2734,27317.828
26 feb 202432,1234,5031,1633,2833,28203.569
23 feb 202432,4832,4830,8431,4131,4189.148
22 feb 202433,9034,0833,4233,7733,77619.152
21 feb 202434,4034,4033,3233,7733,7777.075
20 feb 202435,0035,4033,9834,7834,7888.167
19 feb 202435,0235,3634,0035,0635,0648.875
16 feb 202434,8635,0433,8034,4534,4544.136
15 feb 202434,9635,2433,7434,7034,7044.511
14 feb 202433,5036,0832,8634,6234,6295.026
13 feb 202432,7833,2431,5833,0333,0381.210
12 feb 202429,9831,4229,9831,2031,2047.981
09 feb 202429,8030,3029,4230,2330,23464.316
08 feb 202429,4630,0829,1229,6829,6824.518
07 feb 202429,4029,6029,0029,0829,0819.020
06 feb 202428,7629,1628,4228,9828,9828.716
05 feb 202428,0428,7427,8628,3428,349.486
02 feb 202428,7629,0228,1228,9228,924.499
01 feb 202427,6828,6827,6828,2928,29110.406
31 gen 202427,8227,9627,1427,5427,54126.869
30 gen 202427,4228,1827,2427,8427,8494.339
29 gen 202428,1428,1427,3427,4327,43184.205
26 gen 202427,2427,5425,8626,2426,2432.012
25 gen 202428,0028,0627,1427,2327,2348.012
24 gen 202427,4427,8426,9827,6627,668.736
23 gen 202427,8427,8426,9427,4027,4039.030
22 gen 202428,2628,2627,6227,9127,91253.640
19 gen 202428,6828,9227,7628,3428,3455.135
18 gen 202428,5428,6227,2428,2928,2936.846
17 gen 202427,5229,0826,9628,3028,30155.970
16 gen 202426,5028,0026,5027,1527,15273.500
15 gen 202427,5227,5226,5427,2527,2538.171
12 gen 202426,0827,2426,0826,8726,87135.509
11 gen 202425,4626,0025,4425,7425,74130.162
10 gen 202425,2025,5425,0025,4625,4631.121
09 gen 202425,4025,5425,0825,1625,16198.765
08 gen 202425,1025,3024,9025,1425,14110.240
05 gen 202425,7025,8725,3825,5125,51387.395
04 gen 202425,4425,8025,3025,5925,5928.586
03 gen 202425,2025,4024,9025,1225,1226.374
02 gen 202424,5825,4824,5224,9724,9747.302
29 dic 202324,1624,3623,9824,3124,317.545
28 dic 202324,2424,3023,9023,9823,986.695
27 dic 202324,0424,4424,0424,3224,3222.863
22 dic 202324,3624,3623,9223,9923,9916.851
21 dic 202324,1424,3623,9424,2524,2517.798
20 dic 202324,5224,5224,0024,2524,2564.581
19 dic 202323,9824,5423,6424,2424,2426.826
18 dic 202324,0024,1623,7223,8123,8128.994
15 dic 202324,4224,4423,8423,8623,8661.986
14 dic 202324,3424,4823,8824,2424,2488.912
13 dic 202323,7024,2223,5823,9623,961.003.860
12 dic 202324,1024,7023,4623,6623,66151.229
11 dic 202324,3624,5823,8224,2624,26128.018
08 dic 202323,9825,1223,8624,3224,32272.732
07 dic 202324,0624,2823,4023,8323,836.763
06 dic 202323,9824,2823,3823,6223,6273.239
05 dic 202323,8424,3023,8424,1124,1119.329
04 dic 202324,2824,3624,0424,2024,2017.558
*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...