Italia markets closed

KWS SAAT SE & Co. KGaA (0F1N.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,60-0,50 (-0,88%)
Alla chiusura: 05:27PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202461,0059,8059,7059,7059,70521
10 giu 202459,5559,3059,3059,3059,30180
07 giu 202461,2061,2061,1061,2061,20301
06 giu 202462,3562,5061,2061,2061,202.419
05 giu 202462,2562,6062,0062,3062,309.053
04 giu 202461,8062,3361,3062,3362,3318.690
03 giu 202462,8563,6061,5061,9161,9127.102
31 mag 202460,3063,1060,2962,8162,8116.745
30 mag 202458,3560,5058,9060,5060,501.723
29 mag 202459,3558,4058,0058,0058,00470
28 mag 202460,2061,4059,6059,6059,6015
24 mag 202457,3060,1058,2060,2060,20235
23 mag 202457,3057,7057,5057,5057,5073
22 mag 202457,2057,8056,7057,8057,8097
21 mag 202457,5058,0057,0057,6057,60175
20 mag 202457,1057,8057,0057,8057,803
17 mag 202458,2557,8057,2057,2057,20157
16 mag 202458,0558,3057,0057,2057,20466
15 mag 202458,7558,1057,9057,9057,90271
14 mag 202457,1060,0056,6059,2059,20734
13 mag 202456,3058,2056,0057,7057,70664
10 mag 202455,1556,8055,2056,5056,5035
09 mag 202454,1555,4054,6055,4055,40331
08 mag 202454,4555,4054,7054,7054,70184
07 mag 202454,7555,9054,0054,5054,50554
03 mag 202453,3056,2053,0055,1555,151.287
02 mag 202450,7553,6050,6052,8052,80172
01 mag 2024------
30 apr 202448,9252,3049,7051,9051,90520
29 apr 202447,5349,0048,1149,0049,004.911
26 apr 202447,3847,7546,8547,3547,35341
25 apr 202448,4548,2847,6047,6047,6013.875
24 apr 202447,6348,2048,2048,2048,20222
23 apr 202446,7547,1546,1047,1547,1584
22 apr 202446,8547,5546,8646,8646,86330
19 apr 202447,3347,2546,6046,8846,88798
18 apr 202446,7048,0046,2547,1047,1018
17 apr 202446,9046,9046,9046,9046,90-
16 apr 202447,6747,3547,3547,3547,35297
15 apr 202448,8349,0047,8147,8147,81121
12 apr 202449,7849,6048,8049,6049,60472
11 apr 202449,9749,7548,8049,0549,051.172
10 apr 202449,7850,2050,0050,0050,003.044
09 apr 202449,8050,0949,7549,7549,753.246
08 apr 202449,8050,0049,5550,0050,003.342
05 apr 202449,5049,8549,2049,3649,361.633
04 apr 202449,0849,7548,5549,7549,759.167
03 apr 202448,8349,5549,3549,3549,358.572
02 apr 202449,7850,2048,8048,8048,80285
28 mar 202449,3050,1049,5549,5549,55415
27 mar 202449,8850,1049,3550,1050,10869
26 mar 202449,6051,3049,2549,7049,701.968
25 mar 202446,7047,1546,5746,6046,60438
22 mar 202447,0347,2046,5046,8046,80560
21 mar 202446,7046,7046,7046,7046,70-
20 mar 202446,4046,8346,8046,8046,801.087
19 mar 202446,7547,0046,5046,9546,9584
18 mar 202446,6047,1546,7346,7346,7325
15 mar 202447,0346,6546,5446,6546,65263
14 mar 202447,1347,1347,1347,1347,13-
13 mar 202447,5347,6047,1547,1547,15195
12 mar 202446,6547,5546,6547,5047,5010.258
11 mar 202448,0546,9546,5546,9546,95191
08 mar 202446,9046,9046,3546,3546,3510.151
07 mar 202446,4546,8546,4046,6546,65909
06 mar 202446,5547,2046,4946,5046,50195
05 mar 202445,8846,0546,0346,0546,05205
04 mar 202446,9046,4546,0046,0046,00218
01 mar 202446,8046,7046,2546,4546,45355
29 feb 202446,4546,4945,7546,4546,45691
28 feb 202446,4046,4646,0546,2546,25863
27 feb 202445,9246,6545,5546,3746,37256
26 feb 202446,0046,1545,7045,7045,7035
23 feb 202446,8046,7046,1046,1046,10677
22 feb 202447,2847,1546,5547,1547,15140
21 feb 202446,5547,2546,4046,6546,65897
20 feb 202447,5347,1546,4047,0147,01730
19 feb 202447,2847,6047,0547,6047,60279
16 feb 202448,5547,5046,5046,8546,85584
15 feb 202446,8048,5747,1047,5247,52837
14 feb 202447,4747,6546,3546,4046,40967
13 feb 202448,6549,0047,3549,0049,00586
12 feb 202448,5049,1548,6548,7548,75646
09 feb 202447,7848,6547,5048,0048,00875
08 feb 202451,1549,9046,7546,9546,95292
07 feb 202452,3052,3051,5951,8251,82520
06 feb 202452,6052,3852,2052,3152,31524
05 feb 202451,7553,0051,9051,9051,906.633
02 feb 202452,3052,7051,0051,8951,89201
01 feb 202452,2052,2051,9051,9051,90529
31 gen 202452,4052,1052,0052,1052,105.951
30 gen 202452,0052,6052,2052,6052,602
29 gen 202452,5052,5052,3052,4052,4013
26 gen 202452,7052,5052,0052,2052,2014.392
25 gen 202452,4052,9052,4052,4052,40388
24 gen 202452,9053,0052,6052,9052,90373
23 gen 202452,4052,6052,5052,5052,508
22 gen 202452,7053,8052,1052,3052,30830
19 gen 202451,1551,4051,3051,4051,4028
18 gen 202451,0551,2050,5050,8450,84666
*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...