Italia markets close in 7 hours 26 minutes

Daimler Truck Holding AG (0AB9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,18-0,18 (-0,46%)
In data: 08:41AM BST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202439,2239,3339,0939,1839,1811.120
03 giu 202439,5539,8539,2439,3139,3136.342
31 mag 202439,0539,3738,8539,1039,1056.521
30 mag 202438,7039,2838,4839,1839,18102.482
29 mag 202439,4039,7638,7139,3839,38424.815
28 mag 202439,6339,8639,4039,4939,491.674.029
24 mag 202438,8839,4238,6739,3939,39683.281
23 mag 202439,6839,6838,9539,0839,0836.242
22 mag 202439,2139,3338,8338,9638,96560.115
21 mag 202438,7339,3038,7338,9438,94186.313
20 mag 202439,7639,7638,7739,0139,01997.761
17 mag 202438,9039,3838,6739,0839,08167.393
16 mag 202439,3340,1238,9739,4039,40190.767
16 mag 20241.9 Dividendo
15 mag 202441,9042,1440,9441,3339,43620.466
14 mag 202441,1741,9141,0741,6039,69386.530
13 mag 202441,7041,9640,8441,2139,32531.366
10 mag 202441,0442,0741,0441,6939,77699.994
09 mag 202440,9141,4040,5641,1439,25107.887
08 mag 202440,9741,1240,0740,5238,65411.346
07 mag 202440,9341,1340,0540,9039,02349.185
03 mag 202443,8343,8339,5843,2741,281.478.949
02 mag 202442,0742,5741,6442,4440,49956.015
01 mag 202442,3142,3142,3142,3140,3628.945
30 apr 202444,0944,2442,0942,6340,672.240.717
29 apr 202443,3544,0543,2843,6841,6757.800
26 apr 202441,5642,9241,5642,6740,711.203.335
25 apr 202442,8743,2041,8041,9540,02480.047
24 apr 202442,9143,5142,8242,8640,89253.017
23 apr 202443,7643,7642,7143,4241,43646.638
22 apr 202443,5743,5742,7443,2041,211.581.128
19 apr 202443,2144,3742,9443,1841,191.797.705
18 apr 202444,3544,6543,6744,0642,03487.504
17 apr 202444,8545,0943,8043,9741,95521.595
16 apr 202445,8345,8344,0644,6342,58243.638
15 apr 202444,8345,9844,8345,6443,541.087.036
12 apr 202446,2046,4844,9745,1043,02395.619
11 apr 202446,2346,2745,6446,0143,89362.197
10 apr 202445,8146,1244,8345,6543,55172.751
09 apr 202447,0747,4845,1745,7143,611.695.497
08 apr 202446,9047,2046,3347,0544,89375.423
05 apr 202446,8146,8145,7846,2844,15235.963
04 apr 202445,6446,5445,6046,1043,98237.824
03 apr 202446,5546,5545,1545,6643,57263.308
02 apr 202447,6947,6946,5046,7144,57294.634
28 mar 202446,7446,9746,4446,9744,81348.268
27 mar 202447,1447,4146,4246,6044,46200.893
26 mar 202446,9547,4346,6047,0644,901.311.777
25 mar 202446,4446,9246,1246,8644,712.222.980
22 mar 202446,6446,8746,3146,5844,44136.860
21 mar 202447,4147,6746,4246,6744,52261.703
20 mar 202447,4147,5546,6246,9244,76195.425
19 mar 202446,9047,7846,5747,6445,45677.488
18 mar 202446,9447,2846,3946,8844,731.790.789
15 mar 202445,5247,0745,5246,7344,58154.232
14 mar 202445,0145,9344,5745,8043,691.140.637
13 mar 202445,0145,3044,5844,8542,792.427.306
12 mar 202444,3945,0444,0745,0042,94273.470
11 mar 202443,2843,9843,1943,8941,871.484.285
08 mar 202443,3143,9142,9543,6541,6592.056
07 mar 202443,1243,8242,7343,2641,27218.086
06 mar 202443,4043,5142,7043,0241,04262.139
05 mar 202442,6843,2842,2143,0641,082.318.666
04 mar 202443,9044,8942,7143,5041,503.049.897
01 mar 202438,6944,6538,6942,7340,772.084.175
29 feb 202437,5038,0137,3837,7836,041.181.663
28 feb 202437,2737,5737,0437,4635,74395.236
27 feb 202436,9137,5436,7837,2735,56301.574
26 feb 202436,6236,9536,5736,8635,17167.062
23 feb 202436,3836,7536,2836,7235,03447.714
22 feb 202436,0037,5136,0036,2234,56278.140
21 feb 202435,6536,3035,2935,6434,00539.138
20 feb 202435,0135,6235,0135,1533,54149.218
19 feb 202435,4435,7735,0535,2033,58157.767
16 feb 202435,3635,9734,9935,5733,94415.364
15 feb 202434,7235,7534,3735,4033,77910.522
14 feb 202434,1434,7434,1434,3832,8078.687
13 feb 202434,6034,9334,3634,5032,91515.526
12 feb 202434,5034,6934,1234,6833,09208.007
09 feb 202434,2334,7534,1934,5132,92331.437
08 feb 202434,1234,3534,0234,1832,6192.684
07 feb 202434,0934,5733,8534,0332,47413.532
06 feb 202433,7734,0933,3834,0632,4980.371
05 feb 202433,6733,9533,5333,6832,13209.559
02 feb 202433,6933,9033,6033,7632,2162.760
01 feb 202433,0333,5633,0233,4331,8976.447
31 gen 202433,0433,4332,8333,2631,73113.809
30 gen 202433,3733,3732,8233,0131,49165.628
29 gen 202433,1633,5833,0633,0831,551.243.557
26 gen 202432,5533,1432,5433,0431,52420.202
25 gen 202432,3432,7832,1032,5331,03569.174
24 gen 202432,1032,4831,8632,2630,78450.882
23 gen 202431,4931,8131,3831,7430,28545.942
22 gen 202431,2231,4330,6931,3029,86335.502
19 gen 202431,4231,6130,8431,1329,70577.091
18 gen 202431,2231,4531,0231,3329,89169.936
17 gen 202431,2231,6731,0331,2529,82371.385
16 gen 202431,7332,1031,3031,5230,07526.213
15 gen 202432,3032,6231,8332,1230,641.911.958
12 gen 202432,2532,4931,9232,1730,6975.534
*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...