Italia markets closed

Nemetschek SE (0FDT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,09+0,97 (+1,70%)
Alla chiusura: 06:14PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202256,8258,3856,8058,0958,0924.194
30 giu 202257,4158,0256,2457,1257,1224.310
29 giu 202258,5459,1457,3458,6858,6837.186
28 giu 202261,0661,0259,7059,9559,9551.462
27 giu 202260,2061,4059,7460,2460,24109.974
24 giu 202258,8560,9058,6260,1660,1615.853
23 giu 202256,9458,5856,4258,5658,5623.828
22 giu 202254,2757,7453,7057,5557,5586.303
21 giu 202255,4855,8253,6054,7054,70102.834
20 giu 202254,7256,1054,3054,9154,9148.133
17 giu 202255,8956,5252,7853,9253,92101.688
16 giu 202258,3158,5055,1055,7355,7329.572
15 giu 202258,0559,1056,5658,6458,6433.854
14 giu 202260,5160,3657,4257,4957,499.781
13 giu 202262,2962,7059,1259,5459,5422.409
10 giu 202264,2265,5263,6464,1464,1427.900
09 giu 202266,4867,4665,1265,8665,8640.288
08 giu 202267,3667,4465,9467,2267,229.120
07 giu 202266,5466,9865,6066,5266,5225.225
06 giu 202269,2169,1867,4668,1668,1615.554
01 giu 202266,2367,3264,7866,6266,6239.899
31 mag 202268,0868,6366,3667,1167,1131.949
30 mag 202269,2169,9468,0668,2068,20230.753
27 mag 202266,1567,9865,9067,1567,1519.616
26 mag 202264,7166,2064,5665,6665,6622.757
25 mag 202264,0264,9663,4064,6764,6730.797
24 mag 202263,5065,4763,6864,2264,2239.651
23 mag 202265,9266,2663,9864,6964,6926.011
20 mag 202263,8165,9863,6064,6564,6512.305
19 mag 202261,4763,6661,2063,5263,5231.632
18 mag 202264,8665,4862,6463,3063,3022.626
17 mag 202264,8866,1464,5865,0265,0228.760
16 mag 202263,9564,8263,7264,0864,08381.791
13 mag 202263,5664,6663,4763,5863,5818.604
13 mag 20220.39 Dividendo
12 mag 202262,5063,0260,2262,6462,2546.818
11 mag 202263,0164,4262,5864,0663,6668.000
10 mag 202262,4065,1661,6463,0362,6427.260
09 mag 202264,2465,3061,7462,1361,74165.956
06 mag 202270,0369,2064,3865,6865,2746.845
05 mag 202272,2673,6069,6069,8669,4356.024
04 mag 202272,0471,8669,3669,3768,9495.881
03 mag 202271,9373,5070,5471,2070,7644.411
29 apr 202282,2582,3076,2877,1476,6622.859
28 apr 202279,6381,7676,7081,3980,8877.480
27 apr 202274,7876,4674,7876,0075,5326.697
26 apr 202277,9077,6873,9175,3274,8576.503
25 apr 202276,3877,9475,8276,6176,1361.728
22 apr 202279,4480,7278,0079,0778,5846.449
21 apr 202281,6882,5280,7081,8681,3524.641
20 apr 202283,2083,4278,9681,4780,96327.554
19 apr 202281,9683,4480,1083,4882,9668.136
14 apr 202282,1183,3281,7081,6081,0936.429
13 apr 202282,0782,3279,3880,9080,40100.125
12 apr 202281,2982,0080,6881,1080,6074.540
11 apr 202285,4985,5081,6682,6082,0963.202
08 apr 202289,7489,6085,4485,6685,1325.211
07 apr 202289,2589,8887,6288,3087,7520.480
06 apr 202292,5593,3688,3088,7588,20258.861
05 apr 202290,6894,7690,8092,6592,0730.452
04 apr 202288,6590,9888,1489,8689,309.581
01 apr 202288,1488,7086,8288,1687,6134.795
31 mar 202289,6090,0487,6488,6988,1432.591
30 mar 202289,3789,5887,5489,5588,9921.911
29 mar 202286,5090,0086,0888,8088,2583.862
28 mar 202285,8287,1483,7285,6885,1522.570
25 mar 202287,8190,3686,1286,2185,67101.399
24 mar 202287,8590,2887,0087,2886,74114.843
23 mar 202291,2491,7687,2888,1287,5747.942
22 mar 202288,4392,2886,6089,5388,97108.704
21 mar 202281,3382,4080,3881,7881,2725.015
18 mar 202278,4081,8977,5281,4980,98222.959
17 mar 202278,0578,6077,0077,9077,4111.091
16 mar 202274,8178,0474,4878,1777,6870.674
15 mar 202272,9874,1671,7673,4172,9541.549
14 mar 202274,3775,3073,0474,6274,1620.144
11 mar 202272,8475,1871,8273,6073,1421.344
10 mar 202274,3375,3472,3472,5772,12130.727
09 mar 202271,1575,0068,6074,0973,6351.313
08 mar 202275,0978,0268,5669,6669,2346.062
07 mar 202271,2078,7071,4077,1876,7092.839
04 mar 202276,5578,6674,7875,3674,8984.146
03 mar 202279,3681,7477,1878,1177,62101.901
02 mar 202277,3181,6076,5479,8179,3132.684
01 mar 202280,4780,8675,8278,2177,7222.509
28 feb 202276,0280,3476,2078,4477,9538.669
25 feb 202276,3679,4875,4277,6877,2045.216
24 feb 202272,9275,5872,6475,4274,9557.172
23 feb 202275,5277,2275,4476,3475,8655.248
22 feb 202271,0176,6271,9676,6776,19144.436
21 feb 202275,1775,1373,1274,1173,6570.071
18 feb 202277,8077,6474,6475,5675,0912.598
17 feb 202277,9679,2677,3878,2777,7822.956
16 feb 202279,1579,4276,7877,4576,9718.844
15 feb 202276,5379,4676,9079,3478,8559.349
14 feb 202273,9876,6073,4275,3074,83171.404
11 feb 202276,8278,2476,5477,3176,8311.789
10 feb 202280,1280,1277,3678,1377,6464.087
09 feb 202279,4881,3079,3080,4379,9358.635
08 feb 202279,6379,7876,4978,0177,5216.996
*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...