Italia markets closed

Beiersdorf Aktiengesellschaft (0DQ7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
143,30+0,75 (+0,53%)
Alla chiusura: 05:16PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024142,40143,40141,15143,30143,303.689
02 mag 2024140,43141,82141,82142,55142,55437.206
01 mag 2024140,27140,27140,27140,27140,27-
30 apr 2024139,55140,95139,60140,27140,2755.010
29 apr 2024140,70141,15139,80140,43140,43991.998
26 apr 2024138,60140,65138,85140,40140,40204.876
25 apr 2024139,63140,95138,35138,65138,65238.380
24 apr 2024137,63139,60136,75139,15139,15550.618
23 apr 2024136,80138,80135,55137,85137,85217.261
22 apr 2024136,75137,25134,60136,73136,73217.903
19 apr 2024135,55137,05135,15135,95135,95212.564
19 apr 20241 Dividendo
18 apr 2024134,68135,95134,50135,30134,3051.685
17 apr 2024134,25136,35133,60133,70132,71159.028
16 apr 2024134,70136,00133,15133,85132,86787.464
15 apr 2024131,25132,65130,80132,32131,3580.512
12 apr 2024131,30132,15130,65130,73129,76462.083
11 apr 2024129,52131,22129,35130,88129,91366.083
10 apr 2024129,32130,30128,35129,55128,591.001.621
09 apr 2024129,35129,60128,75128,65127,7082.576
08 apr 2024129,90131,15129,15129,73128,77221.760
05 apr 2024130,10131,00130,00130,15129,19376.884
04 apr 2024129,90131,05128,95130,85129,8843.744
03 apr 2024132,27132,40129,65130,30129,3451.396
02 apr 2024134,68135,80132,36133,07132,0991.130
28 mar 2024135,75136,05134,80135,00134,0043.002
27 mar 2024134,70136,55134,75136,35135,3464.130
26 mar 2024133,23134,65132,75134,20133,21119.289
25 mar 2024132,85133,80132,90133,27132,29158.711
22 mar 2024132,75133,85132,90133,52132,5438.887
21 mar 2024132,95133,25131,75132,48131,5065.504
20 mar 2024133,57133,90132,30132,50131,5252.247
19 mar 2024133,20134,35132,30133,52132,5467.772
18 mar 2024134,07135,15133,20133,70132,7139.634
15 mar 2024135,30136,20133,30133,65132,6636.675
14 mar 2024136,80136,95134,20134,60133,61968.691
13 mar 2024135,82136,90135,65136,60135,5979.923
12 mar 2024136,15137,00134,40135,40134,4023.389
11 mar 2024135,07136,15134,95135,50134,5083.910
08 mar 2024133,23135,07133,10134,35133,3655.664
07 mar 2024131,82132,90130,60132,85131,8732.423
06 mar 2024131,43132,35130,40131,85130,88120.276
05 mar 2024132,73133,85131,35131,40130,4353.727
04 mar 2024132,55133,10131,75132,68131,6948.202
01 mar 2024132,55133,50131,55133,40132,41218.077
29 feb 2024130,63135,00129,65133,00132,02368.310
28 feb 2024139,02139,95136,90137,55136,5376.595
27 feb 2024141,20141,35138,80138,75137,7238.951
26 feb 2024140,52141,70140,20140,95139,91337.866
23 feb 2024140,98141,00139,85140,75139,71346.268
22 feb 2024140,25141,00138,70140,93139,88167.365
21 feb 2024139,23140,05138,00139,40138,37288.297
20 feb 2024136,43139,45136,30139,55138,5266.598
19 feb 2024137,07139,20132,85136,85135,84161.785
16 feb 2024137,52138,35136,30137,60136,58126.074
15 feb 2024136,88138,10136,30137,45136,4378.930
14 feb 2024138,00138,35136,90137,80136,78139.019
13 feb 2024138,55138,70136,70138,30137,28154.026
12 feb 2024138,35138,75137,15137,73136,7123.884
09 feb 2024137,77140,95137,20137,70136,68410.521
08 feb 2024141,65142,00137,10140,30139,2647.247
07 feb 2024141,23143,05140,60141,30140,2689.801
06 feb 2024140,77143,75139,60141,20140,16114.376
05 feb 2024135,00140,90134,15140,82139,78137.009
02 feb 2024136,73137,55134,85135,48134,4739.510
01 feb 2024136,25136,80135,00135,85134,8543.386
31 gen 2024136,23136,80135,85136,30135,2916.870
30 gen 2024135,85136,80135,00136,30135,2919.160
29 gen 2024133,55135,70133,55135,05134,05101.886
26 gen 2024133,23134,45133,25134,05133,0673.966
25 gen 2024132,43133,20132,00132,75131,77316.997
24 gen 2024134,80135,60129,85132,43131,45333.827
23 gen 2024135,35136,50133,12134,65133,6543.300
22 gen 2024135,75136,30134,15135,02134,03157.154
19 gen 2024134,85135,85134,50135,00134,0048.668
18 gen 2024134,35135,20133,05134,15133,1666.257
17 gen 2024133,45134,27132,20133,85132,8660.621
16 gen 2024133,27135,25132,75134,80133,8085.875
15 gen 2024136,10138,55134,24134,25133,26171.614
12 gen 2024138,60139,55137,25138,05137,0397.467
11 gen 2024138,13138,83136,95137,90136,8820.445
10 gen 2024137,15138,05136,20138,05137,0333.001
09 gen 2024135,73137,05135,65136,85135,8444.157
08 gen 2024134,13135,65134,10134,90133,9016.577
05 gen 2024134,45134,65133,45134,10133,1139.287
04 gen 2024134,90135,05133,95134,45133,4680.219
03 gen 2024134,93136,00133,75135,30134,30110.690
02 gen 2024135,98136,85134,75135,50134,5022.907
29 dic 2023135,27135,70135,05135,30134,3022.741
28 dic 2023134,60135,10134,50134,82133,8314.489
27 dic 2023134,95135,95133,75135,10134,109.332
22 dic 2023134,25135,00133,95134,35133,3636.570
21 dic 2023134,57135,75133,95134,68133,6815.646
20 dic 2023134,23135,15133,85134,88133,8837.176
19 dic 2023134,07135,05133,50134,18133,1825.134
18 dic 2023133,38134,20133,00133,38132,3984.911
15 dic 2023133,00133,25131,60132,85131,87174.137
14 dic 2023136,70137,70132,35133,65132,66259.343
13 dic 2023135,02136,85133,20135,80134,80662.224
12 dic 2023133,68135,20132,40135,15134,1572.595
*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...