Italia markets close in 4 hours 51 minutes
FTSE MIB
34.226,48 -44,64 (-0,13%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.204,23 -2.696,58 (-4,36%)
DEUTZ Aktiengesellschaft (0E4K.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:25AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 5,7075 | 5,7300 | 5,6400 | 5,7200 | 5,7200 | 44.150 |
| 23 apr 2024 | 5,6450 | 5,7150 | 5,6350 | 5,6685 | 5,6685 | 14.248 |
| 22 apr 2024 | 5,7325 | 5,7400 | 5,5600 | 5,6063 | 5,6063 | 6.881 |
| 19 apr 2024 | 5,6650 | 5,6650 | 5,5700 | 5,6183 | 5,6183 | 20.664 |
| 18 apr 2024 | 5,8600 | 5,8900 | 5,7250 | 5,7512 | 5,7512 | 38.463 |
| 17 apr 2024 | 5,8250 | 5,9200 | 5,7800 | 5,8869 | 5,8869 | 10.944 |
| 16 apr 2024 | 5,9175 | 5,9500 | 5,7100 | 5,9285 | 5,9285 | 58.837 |
| 15 apr 2024 | 6,1075 | 6,2000 | 6,0800 | 6,1224 | 6,1224 | 62.424 |
| 12 apr 2024 | 6,3325 | 6,3250 | 6,1150 | 6,1803 | 6,1803 | 27.741 |
| 11 apr 2024 | 6,1575 | 6,3100 | 6,1650 | 6,2550 | 6,2550 | 57.295 |
| 10 apr 2024 | 6,2500 | 6,3400 | 6,0482 | 6,1545 | 6,1545 | 27.647 |
| 09 apr 2024 | 6,2200 | 6,3300 | 6,1750 | 6,2000 | 6,2000 | 51.510 |
| 08 apr 2024 | 6,1275 | 6,2400 | 6,1300 | 6,2085 | 6,2085 | 34.793 |
| 05 apr 2024 | 5,9475 | 6,1056 | 5,9400 | 6,0821 | 6,0821 | 21.301 |
| 04 apr 2024 | 6,0400 | 6,0850 | 5,9800 | 6,0210 | 6,0210 | 63.977 |
| 03 apr 2024 | 5,9025 | 6,0200 | 5,8570 | 6,0003 | 6,0003 | 15.307 |
| 02 apr 2024 | 5,8950 | 5,9950 | 5,8477 | 5,9400 | 5,9400 | 58.956 |
| 28 mar 2024 | 6,0400 | 6,0500 | 5,8603 | 5,9109 | 5,9109 | 21.823 |
| 27 mar 2024 | 5,8800 | 6,0403 | 5,8850 | 5,9267 | 5,9267 | 496.286 |
| 26 mar 2024 | 5,7375 | 5,9250 | 5,7150 | 5,8769 | 5,8769 | 11.033 |
| 25 mar 2024 | 5,7125 | 5,8200 | 5,6050 | 5,6450 | 5,6450 | 13.899 |
| 22 mar 2024 | 5,7075 | 5,7400 | 5,6550 | 5,6823 | 5,6823 | 12.733 |
| 21 mar 2024 | 5,6450 | 5,7200 | 5,5300 | 5,6350 | 5,6350 | 62.249 |
| 20 mar 2024 | 5,2650 | 5,8050 | 5,1150 | 5,3711 | 5,3711 | 128.263 |
| 19 mar 2024 | 5,8200 | 6,1750 | 4,9040 | 5,5713 | 5,5713 | 141.495 |
| 18 mar 2024 | 5,9025 | 5,9400 | 5,7700 | 5,8342 | 5,8342 | 12.155 |
| 15 mar 2024 | 5,7225 | 5,8550 | 5,7150 | 5,8200 | 5,8200 | 36.658 |
| 14 mar 2024 | 5,8600 | 5,8650 | 5,7450 | 5,7636 | 5,7636 | 5.510 |
| 13 mar 2024 | 5,8550 | 5,8650 | 5,7850 | 5,8250 | 5,8250 | 20.193 |
| 12 mar 2024 | 5,7275 | 5,8500 | 5,7300 | 5,8240 | 5,8240 | 11.865 |
| 11 mar 2024 | 5,7775 | 5,7950 | 5,6150 | 5,6985 | 5,6985 | 35.599 |
| 08 mar 2024 | 5,9525 | 6,0650 | 5,8100 | 5,8100 | 5,8100 | 155.807 |
| 07 mar 2024 | 5,8250 | 6,1950 | 5,8600 | 5,9681 | 5,9681 | 42.734 |
| 06 mar 2024 | 5,6500 | 5,8900 | 5,6250 | 5,8127 | 5,8127 | 32.999 |
| 05 mar 2024 | 5,6550 | 5,6850 | 5,6050 | 5,6700 | 5,6700 | 6.188 |
| 04 mar 2024 | 5,6750 | 5,6929 | 5,6032 | 5,6929 | 5,6929 | 7.514 |
| 01 mar 2024 | 5,7775 | 5,8100 | 5,6250 | 5,7800 | 5,7800 | 6.552 |
| 29 feb 2024 | 5,5675 | 5,7750 | 5,5000 | 5,7450 | 5,7450 | 45.042 |
| 28 feb 2024 | 5,5775 | 5,5700 | 5,4600 | 5,4927 | 5,4927 | 37.963 |
| 27 feb 2024 | 5,5475 | 5,6050 | 5,4850 | 5,5637 | 5,5637 | 794.841 |
| 26 feb 2024 | 5,6400 | 5,6700 | 5,5600 | 5,6050 | 5,6050 | 15.391 |
| 23 feb 2024 | 5,6950 | 5,7000 | 5,6000 | 5,6200 | 5,6200 | 19.026 |
| 22 feb 2024 | 5,7875 | 5,8550 | 5,7050 | 5,7577 | 5,7577 | 17.388 |
| 21 feb 2024 | 5,6900 | 5,7900 | 5,6550 | 5,7150 | 5,7150 | 12.682 |
| 20 feb 2024 | 5,6300 | 5,7200 | 5,6150 | 5,6839 | 5,6839 | 8.072 |
| 19 feb 2024 | 5,6650 | 5,7450 | 5,5700 | 5,6000 | 5,6000 | 20.489 |
| 16 feb 2024 | 5,7575 | 5,8000 | 5,7000 | 5,8000 | 5,8000 | 18.299 |
| 15 feb 2024 | 5,7425 | 5,8250 | 5,6403 | 5,7018 | 5,7018 | 19.141 |
| 14 feb 2024 | 5,5125 | 5,6700 | 5,5500 | 5,6260 | 5,6260 | 26.509 |
| 13 feb 2024 | 5,7375 | 5,7500 | 5,4100 | 5,4954 | 5,4954 | 47.753 |
| 12 feb 2024 | 5,7475 | 5,7850 | 5,7450 | 5,7600 | 5,7600 | 5.663 |
| 09 feb 2024 | 5,7625 | 5,7650 | 5,6900 | 5,7114 | 5,7114 | 13.292 |
| 08 feb 2024 | 5,7025 | 5,8550 | 5,6900 | 5,8125 | 5,8125 | 23.117 |
| 07 feb 2024 | 5,7875 | 5,8500 | 5,6600 | 5,6859 | 5,6859 | 16.570 |
| 06 feb 2024 | 5,6250 | 5,8000 | 5,6250 | 5,7783 | 5,7783 | 16.230 |
| 05 feb 2024 | 5,7075 | 5,7750 | 5,6500 | 5,6756 | 5,6756 | 22.822 |
| 02 feb 2024 | 5,7925 | 5,8450 | 5,7350 | 5,8282 | 5,8282 | 8.525 |
| 01 feb 2024 | 5,5875 | 5,7650 | 5,6000 | 5,7070 | 5,7070 | 2.840 |
| 31 gen 2024 | 5,5425 | 5,6500 | 5,5050 | 5,6245 | 5,6245 | 54.044 |
| 30 gen 2024 | 5,5475 | 5,5800 | 5,4650 | 5,5233 | 5,5233 | 11.823 |
| 29 gen 2024 | 5,5275 | 5,5950 | 5,4550 | 5,5050 | 5,5050 | 11.210 |
| 26 gen 2024 | 5,4450 | 5,5250 | 5,2950 | 5,5008 | 5,5008 | 1.025.905 |
| 25 gen 2024 | 5,5425 | 5,5950 | 5,4850 | 5,5075 | 5,5075 | 26.728 |
| 24 gen 2024 | 5,4850 | 5,5550 | 5,2600 | 5,3224 | 5,3224 | 57.804 |
| 23 gen 2024 | 5,2600 | 5,4102 | 5,1750 | 5,3794 | 5,3794 | 50.293 |
| 22 gen 2024 | 5,0360 | 5,2900 | 4,9820 | 5,1985 | 5,1985 | 140.949 |
| 19 gen 2024 | 4,5860 | 4,8680 | 4,5700 | 4,6334 | 4,6334 | 69.001 |
| 18 gen 2024 | 4,4380 | 4,5680 | 4,4280 | 4,4500 | 4,4500 | 15.139 |
| 17 gen 2024 | 4,5060 | 4,5140 | 4,3720 | 4,4168 | 4,4168 | 11.275 |
| 16 gen 2024 | 4,6700 | 4,6380 | 4,5120 | 4,5955 | 4,5955 | 10.770 |
| 15 gen 2024 | 4,7200 | 4,7220 | 4,6460 | 4,6680 | 4,6680 | 24.709 |
| 12 gen 2024 | 4,7890 | 4,8640 | 4,6660 | 4,7388 | 4,7388 | 24.504 |
| 11 gen 2024 | 4,8550 | 4,8940 | 4,8057 | 4,8716 | 4,8716 | 20.156 |
| 10 gen 2024 | 4,8200 | 4,8480 | 4,7880 | 4,8245 | 4,8245 | 14.892 |
| 09 gen 2024 | 4,8710 | 4,8960 | 4,8220 | 4,8240 | 4,8240 | 49.901 |
| 08 gen 2024 | 4,7610 | 4,8520 | 4,7480 | 4,8213 | 4,8213 | 24.353 |
| 05 gen 2024 | 4,7380 | 4,7740 | 4,6740 | 4,7145 | 4,7145 | 53.128 |
| 04 gen 2024 | 4,6830 | 4,7640 | 4,6380 | 4,6970 | 4,6970 | 28.085 |
| 03 gen 2024 | 4,8845 | 4,8380 | 4,6540 | 4,7115 | 4,7115 | 32.316 |
| 02 gen 2024 | 4,8550 | 5,0050 | 4,8000 | 4,8770 | 4,8770 | 43.574 |
| 29 dic 2023 | 4,7890 | 4,8260 | 4,7720 | 4,8000 | 4,8000 | 1.263 |
| 28 dic 2023 | 4,8590 | 4,8800 | 4,7540 | 4,7766 | 4,7766 | 26.254 |
| 27 dic 2023 | 4,7690 | 4,8340 | 4,7520 | 4,8115 | 4,8115 | 9.441 |
| 22 dic 2023 | 4,6400 | 4,7260 | 4,6500 | 4,6926 | 4,6926 | 593.266 |
| 21 dic 2023 | 4,6440 | 4,6620 | 4,5760 | 4,6352 | 4,6352 | 12.312 |
| 20 dic 2023 | 4,6560 | 4,6980 | 4,6400 | 4,6400 | 4,6400 | 19.209 |
| 19 dic 2023 | 4,5880 | 4,6600 | 4,5480 | 4,6129 | 4,6129 | 16.181 |
| 18 dic 2023 | 4,5800 | 4,6560 | 4,5160 | 4,5906 | 4,5906 | 35.040 |
| 15 dic 2023 | 4,5120 | 4,6980 | 4,5280 | 4,6256 | 4,6256 | 123.233 |
| 14 dic 2023 | 4,2970 | 4,5180 | 4,3060 | 4,4025 | 4,4025 | 55.035 |
| 13 dic 2023 | 4,1640 | 4,1900 | 4,1220 | 4,1780 | 4,1780 | 8.819 |
| 12 dic 2023 | 4,2540 | 4,2720 | 4,1480 | 4,1494 | 4,1494 | 27.211 |
| 11 dic 2023 | 4,2850 | 4,3260 | 4,2360 | 4,2586 | 4,2586 | 18.689 |
| 08 dic 2023 | 4,3630 | 4,3380 | 4,2800 | 4,2922 | 4,2922 | 32.855 |
| 07 dic 2023 | 4,3850 | 4,4060 | 4,3260 | 4,3260 | 4,3260 | 12.878 |
| 06 dic 2023 | 4,4120 | 4,4340 | 4,3460 | 4,4068 | 4,4068 | 45.448 |
| 05 dic 2023 | 4,3770 | 4,4080 | 4,2600 | 4,3864 | 4,3864 | 25.832 |
| 04 dic 2023 | 4,4220 | 4,4560 | 4,3300 | 4,4240 | 4,4240 | 29.827 |
| 01 dic 2023 | 4,3610 | 4,4320 | 4,3440 | 4,3602 | 4,3602 | 35.310 |
| 30 nov 2023 | 4,3580 | 4,3500 | 4,3100 | 4,3220 | 4,3220 | 5.584 |
| *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.