Italia markets close in 3 minutes

Nemetschek SE (0FDT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
82,90+2,20 (+2,73%)
In data: 04:02PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202482,3583,1581,9082,9082,902.057
25 apr 202481,7283,4080,9080,7080,7018.273
24 apr 202482,1583,7581,9583,3883,389.562
23 apr 202481,5382,0080,5081,8281,8224.160
22 apr 202479,8881,3579,5581,1881,1822.313
19 apr 202480,3581,4579,5079,7279,7238.966
18 apr 202484,2084,3581,5581,8881,8859.872
17 apr 202485,0785,9184,2485,6885,689.875
16 apr 202485,1386,1084,9586,0586,0511.533
15 apr 202484,5587,6083,9586,7586,759.873
12 apr 202487,3887,5084,7085,8285,8220.139
11 apr 202485,7286,4085,1586,3586,3514.985
10 apr 202487,2287,1584,8586,0086,0017.003
09 apr 202488,5089,4586,6587,4787,4713.725
08 apr 202489,4389,5588,3088,1088,105.774
05 apr 202487,3289,7086,4588,5588,55208.643
04 apr 202488,2089,2087,4088,4088,409.415
03 apr 202488,0088,6586,8087,3887,3813.622
02 apr 202491,8892,4087,5587,8287,8251.392
28 mar 202493,0092,5490,9091,4091,4026.210
27 mar 202492,2893,1891,6292,8092,8063.617
26 mar 202490,4892,3690,2991,9191,9141.201
25 mar 202490,0390,8489,2889,6889,6814.174
22 mar 202486,6290,6686,2089,7289,7247.793
21 mar 202485,5588,0281,7086,8786,87221.345
20 mar 202486,6287,3485,9887,1387,1339.777
19 mar 202485,4386,3584,5285,4385,4316.698
18 mar 202484,5186,0083,6885,5185,5176.313
15 mar 202486,0387,1683,3083,5683,56358.463
14 mar 202487,2687,8684,8886,7286,7220.757
13 mar 202488,2488,7887,0687,0187,0120.996
12 mar 202486,8388,0686,1287,0387,039.016
11 mar 202485,7486,7883,4685,8885,8813.832
08 mar 202488,0088,0387,2087,7587,7510.684
07 mar 202487,5288,1886,3487,6387,6320.110
06 mar 202486,4687,6585,3487,4287,42115.898
05 mar 202488,2888,7085,4485,8085,8016.582
04 mar 202488,4188,8988,1488,6388,639.298
01 mar 202488,8289,6086,4287,2487,249.107
29 feb 202487,0588,8086,3988,7188,7150.729
28 feb 202486,6487,0685,4286,6686,6617.963
27 feb 202486,5287,0885,5287,0587,0526.372
26 feb 202487,4088,9686,4888,0488,0428.469
23 feb 202487,7188,1687,2288,0688,066.720
22 feb 202486,7488,9484,3688,7588,7545.812
21 feb 202484,8485,5684,2085,1685,168.980
20 feb 202485,7085,9483,7884,7384,7387.416
19 feb 202485,4586,8884,6085,4185,4154.698
16 feb 202486,0186,7085,5886,5286,5216.095
15 feb 202487,6988,3084,4285,0485,0423.603
14 feb 202486,8187,3286,1686,8186,8115.182
13 feb 202487,8388,1084,9086,0986,09115.770
12 feb 202490,6291,2687,7888,4188,41294.900
09 feb 202489,3591,0488,5090,3390,3352.254
08 feb 202485,9890,7085,9089,8689,8655.332
07 feb 202484,7785,3884,2085,1085,1028.700
06 feb 202485,1285,4284,2085,1285,1246.191
05 feb 202485,0686,0283,2884,6984,6920.529
02 feb 202486,8987,0083,5483,5683,5620.886
01 feb 202486,6086,4685,4986,1386,1324.198
31 gen 202485,5187,4485,0485,5785,5724.076
30 gen 202484,9286,9884,7086,0586,0569.526
29 gen 202483,2684,9682,3684,4584,4521.254
26 gen 202485,3587,0483,5683,6383,6317.617
25 gen 202486,2187,1685,7286,9386,9314.918
24 gen 202485,3587,0084,6286,4286,4219.978
23 gen 202485,1286,6084,2085,4985,49171.601
22 gen 202481,5586,2280,0485,8885,88186.755
19 gen 202479,8780,7678,9280,6780,6760.766
18 gen 202477,8680,0677,9879,6179,6115.709
17 gen 202476,3477,2876,2077,2177,2122.500
16 gen 202475,8776,9675,4876,5776,5754.383
15 gen 202476,9077,9675,9876,3276,3227.018
12 gen 202476,1678,4676,0477,4777,47134.239
11 gen 202476,1876,7475,7276,4776,4715.667
10 gen 202475,6375,6474,8075,4275,428.923
09 gen 202475,2075,3474,2274,4074,404.484
08 gen 202473,9274,9873,4875,0375,0371.834
05 gen 202473,3774,1673,0673,5173,5116.166
04 gen 202475,1175,8472,9073,9273,9242.213
03 gen 202476,0876,6075,1475,8775,8722.349
02 gen 202478,8979,0076,1776,2676,2620.787
29 dic 202378,1978,5677,7478,5278,523.570
28 dic 202378,1578,6077,7078,2578,2511.358
27 dic 202377,7278,0877,4877,6077,6066.838
22 dic 202378,2178,5676,7476,9676,96221.000
21 dic 202378,7679,6078,3478,7878,78129.898
20 dic 202379,7580,5878,5278,7278,72117.417
19 dic 202380,1880,9079,9480,9080,9065.427
18 dic 202378,9179,5878,6478,8778,8775.544
15 dic 202378,2579,5477,3179,1779,1756.016
14 dic 202380,5781,8877,9678,0378,03236.332
13 dic 202379,6981,6679,3280,7780,77107.091
12 dic 202378,5479,9278,6279,4079,4045.034
11 dic 202378,5679,0677,4477,6677,6613.879
08 dic 202376,1678,6675,9877,5577,55150.727
07 dic 202376,4577,4875,3477,3577,3519.008
06 dic 202377,8477,9476,2077,1277,1294.878
05 dic 202378,2378,3676,5477,8877,88359.418
04 dic 202379,1379,6878,2078,4478,4428.488
*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...