0E9V.L - Energiekontor AG

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20230,000,000,0068,8068,8032
30 mag 202371,0071,0069,6869,8169,81606
26 mag 202371,5072,6071,5072,2072,201.854
25 mag 202371,0071,4070,2070,6070,601.338
24 mag 202372,6072,8070,8071,3071,301.753
23 mag 202374,4074,8073,4073,7073,702.897
22 mag 202374,2075,2674,2075,1075,102.549
19 mag 202374,2076,9074,2076,0076,0011.447
18 mag 202375,5075,6074,5075,1075,101.850
18 mag 20231 Dividendo
17 mag 202376,3077,5076,3076,9375,932.096
16 mag 202376,9077,3076,5076,9075,902.399
15 mag 202374,0076,7074,0075,7174,722.702
12 mag 202375,8076,4073,6074,4673,493.380
11 mag 202378,1078,4077,9078,1977,174.982
10 mag 202377,0078,1077,0077,7976,782.460
09 mag 202375,8077,3075,8076,9875,985.963
05 mag 202372,5073,9072,5073,1272,175.162
04 mag 202370,0071,8070,0071,5970,666.380
03 mag 202371,5071,6070,9070,9069,982.118
02 mag 202372,6073,0071,7071,7070,772.994
28 apr 202372,9073,2072,3072,7471,803.923
27 apr 202371,7073,0071,7072,3971,452.869
26 apr 202372,8072,8071,1771,4070,473.313
25 apr 202373,7074,3073,5073,6972,731.900
24 apr 202374,6074,6073,5073,7072,741.806
21 apr 202373,3074,1073,3073,7072,741.228
20 apr 202375,1075,1072,7972,8071,851.433
19 apr 202377,1077,1075,6075,8074,814.285
18 apr 202377,6078,4077,1077,6976,684.231
17 apr 202377,4077,7076,8077,6976,683.843
14 apr 202377,9079,6077,2077,7976,782.043
13 apr 202376,6077,7076,2077,5376,535.693
12 apr 202377,1077,1075,1075,8374,853.720
11 apr 202374,8077,2074,8077,2076,205.938
06 apr 202373,7074,7073,0073,4072,452.574
05 apr 202374,3075,4073,9074,7073,733.854
04 apr 202378,7078,7073,7073,9973,033.178
03 apr 202367,7078,1067,7076,1075,1117.586
31 mar 202364,6067,6062,8064,5363,697.206
30 mar 202362,0063,4062,0062,6961,882.165
29 mar 202360,3061,2060,3060,7960,005.722
28 mar 202360,1060,2059,6059,7358,952.704
27 mar 202361,7062,1960,7060,8260,024.094
24 mar 202361,1061,5060,4061,3060,503.538
23 mar 202360,7062,1060,7061,7960,991.720
22 mar 202363,0063,0060,8961,0060,212.835
21 mar 202363,4063,6062,6063,0562,232.586
20 mar 202361,3063,0061,3062,4961,682.902
17 mar 202363,2063,7061,4062,2261,412.447
16 mar 202364,1064,5063,9464,1563,322.870
15 mar 202366,3066,3063,5063,7662,941.739
14 mar 202365,6066,0065,1065,9365,071.226
13 mar 202365,2065,3063,8065,0164,176.609
10 mar 202365,7066,0065,4065,7964,944.107
09 mar 202365,4066,3065,0066,0265,161.691
08 mar 202366,5066,5066,0066,1065,24618
07 mar 202366,9066,9866,1066,3065,442.168
06 mar 202367,7067,9066,8067,0366,164.962
03 mar 202366,5067,3066,5066,9066,034.385
02 mar 202365,9067,8065,9066,9166,0416.004
01 mar 202368,1068,7067,0067,1066,232.589
28 feb 202367,9068,5067,8068,0067,122.348
27 feb 202368,9069,3068,4068,4067,511.914
24 feb 202370,3070,6068,3068,3067,413.312
23 feb 202369,2070,3069,2069,6968,794.458
22 feb 202367,1068,9066,7068,2967,414.513
21 feb 202368,9069,5068,7068,7067,813.294
20 feb 202370,4070,8069,9070,1369,221.489
17 feb 202369,6070,8069,1069,7068,791.868
16 feb 202370,9071,8070,6070,8069,88718
15 feb 202372,0072,0070,5070,5069,581.228
14 feb 202372,4072,5070,4072,1071,161.079
13 feb 202373,3073,3071,8072,7071,751.455
10 feb 202375,0075,0074,1074,1073,14725
09 feb 202375,9076,4074,9075,0674,081.131
08 feb 202375,5077,0075,2076,5075,5017.873
07 feb 202375,0075,2073,5574,0373,079.049
06 feb 202375,6075,6074,8074,9974,025.730
03 feb 202376,4076,4074,3075,1274,1420.003
02 feb 202378,5078,5077,0077,0076,007.418
01 feb 202378,8078,8077,7078,0076,99432
31 gen 202378,4078,5077,4078,3777,35937
30 gen 202378,0078,1077,9078,1077,08590
27 gen 202379,8079,8079,3079,4078,371.293
26 gen 202380,0080,6079,4079,6178,58665
25 gen 202379,4080,3079,4080,0078,96755
24 gen 202380,4080,7080,0980,1079,06547
23 gen 202382,2082,2080,9981,1080,05928
20 gen 202380,9080,9080,2680,8079,756.509
19 gen 202382,8082,9079,2079,2078,173.982
18 gen 202381,1082,4081,1082,2081,131.098
17 gen 202380,8081,0080,1080,8079,753.525
16 gen 202381,1081,7080,5080,7579,701.375
13 gen 202382,4082,9080,8080,8079,753.257
12 gen 202381,6082,2081,0081,3080,243.956
11 gen 202380,0080,3079,2579,9078,863.966
10 gen 202380,0082,0079,5079,9878,942.129
09 gen 202377,1078,3077,1078,3077,282.881
06 gen 202376,1076,1075,7676,0375,052.940
*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...