Mail

0FH7.L - OHB SE

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	32,30	32,30	31,25	31,25	31,25	53
06 giu 2023	31,55	31,90	31,45	31,90	31,90	88
05 giu 2023	-	-	-	-	-	-
02 giu 2023	30,90	30,95	30,80	30,80	30,80	72
01 giu 2023	31,00	31,00	31,00	31,00	31,00	30
31 mag 2023	31,50	31,50	30,95	30,95	30,95	170
30 mag 2023	-	-	-	-	-	-
26 mag 2023	31,70	31,70	31,70	31,70	31,70	10
26 mag 2023	0.6 Dividendo
25 mag 2023	32,10	32,10	32,10	32,10	31,50	10
24 mag 2023	32,50	32,50	32,50	32,50	31,89	86
23 mag 2023	32,55	32,55	32,33	32,33	31,72	4
22 mag 2023	32,95	32,95	32,28	32,28	31,67	44
19 mag 2023	-	-	-	-	-	-
18 mag 2023	-	-	-	-	-	-
17 mag 2023	32,80	32,80	32,55	32,55	31,94	12
16 mag 2023	-	-	-	-	-	-
15 mag 2023	32,20	32,20	32,20	32,20	31,60	6
12 mag 2023	-	-	-	-	-	-
11 mag 2023	-	-	-	-	-	-
10 mag 2023	-	-	-	-	-	-
09 mag 2023	32,85	32,85	32,85	32,85	32,24	3
05 mag 2023	32,75	32,75	32,20	32,20	31,60	9
04 mag 2023	-	-	-	-	-	-
03 mag 2023	32,30	32,70	32,10	32,10	31,50	135
02 mag 2023	32,90	32,90	32,50	32,50	31,89	3
28 apr 2023	32,30	32,45	32,10	32,10	31,50	306
27 apr 2023	31,75	31,75	31,75	31,75	31,16	44
26 apr 2023	-	-	-	-	-	-
25 apr 2023	-	-	-	-	-	-
24 apr 2023	32,35	32,35	31,95	31,95	31,35	465
21 apr 2023	32,55	32,55	32,15	32,15	31,55	29
20 apr 2023	32,40	32,40	32,40	32,40	31,79	26
19 apr 2023	32,15	32,20	32,05	32,09	31,49	28
18 apr 2023	31,90	31,90	31,90	31,90	31,30	8
17 apr 2023	32,25	32,35	32,25	32,25	31,64	16
14 apr 2023	31,65	31,65	31,65	31,65	31,06	1
13 apr 2023	31,85	31,85	31,85	31,85	31,25	5
12 apr 2023	-	-	-	-	-	-
11 apr 2023	31,80	31,80	31,75	31,80	31,21	47
06 apr 2023	31,95	32,00	31,95	32,00	31,40	141
05 apr 2023	31,75	31,75	31,75	31,75	31,16	22
04 apr 2023	31,70	31,80	31,35	31,75	31,16	714
03 apr 2023	31,70	31,70	31,70	31,70	31,11	7
31 mar 2023	31,35	31,35	31,35	31,35	30,76	15
30 mar 2023	31,75	31,75	31,25	31,25	30,67	86
29 mar 2023	31,65	31,65	31,65	31,65	31,06	210
28 mar 2023	32,85	32,85	32,45	32,45	31,84	6
27 mar 2023	32,80	32,82	32,50	32,50	31,89	102
24 mar 2023	30,65	31,75	30,65	31,42	30,83	41
23 mar 2023	31,20	31,20	30,80	30,80	30,22	69
22 mar 2023	31,05	31,12	31,00	31,12	30,54	39
21 mar 2023	31,55	31,55	31,55	31,55	30,96	34
20 mar 2023	-	-	-	-	-	-
17 mar 2023	-	-	-	-	-	-
16 mar 2023	32,55	32,55	32,55	32,55	31,94	50
15 mar 2023	32,90	33,45	32,45	32,45	31,84	962
14 mar 2023	31,30	31,80	31,30	31,80	31,21	51
13 mar 2023	32,05	32,05	30,85	30,85	30,27	171
10 mar 2023	32,20	32,20	31,85	31,85	31,26	10
09 mar 2023	32,30	32,30	32,30	32,30	31,70	1
08 mar 2023	31,75	31,75	31,75	31,75	31,16	1
07 mar 2023	32,40	32,40	32,05	32,24	31,64	69
06 mar 2023	32,05	32,05	30,75	32,05	31,45	8.326
03 mar 2023	31,38	31,38	31,27	31,27	30,69	3.978
02 mar 2023	31,15	31,32	31,15	31,32	30,73	1.425
01 mar 2023	30,50	31,02	30,50	30,80	30,22	837
28 feb 2023	30,90	30,90	30,70	30,70	30,13	51
27 feb 2023	30,75	30,80	30,70	30,70	30,12	228
24 feb 2023	30,60	30,70	30,50	30,50	29,93	2.978
23 feb 2023	31,00	31,00	31,00	31,00	30,42	254
22 feb 2023	31,10	31,10	30,95	30,95	30,37	92
21 feb 2023	31,18	31,18	30,60	30,85	30,27	1.247
20 feb 2023	30,95	32,00	30,95	31,25	30,67	11.878
17 feb 2023	31,00	31,03	31,00	31,03	30,45	3.111
16 feb 2023	31,50	31,60	31,50	31,60	31,01	2.926
15 feb 2023	32,20	32,20	32,10	32,10	31,50	701
14 feb 2023	32,75	32,75	32,30	32,30	31,70	117
13 feb 2023	33,25	33,25	33,10	33,10	32,48	139
10 feb 2023	-	-	-	-	-	-
09 feb 2023	33,30	33,30	33,13	33,13	32,51	133
08 feb 2023	33,14	33,20	33,14	33,20	32,58	1.635
07 feb 2023	-	-	-	-	-	-
06 feb 2023	-	-	-	-	-	-
03 feb 2023	33,22	33,22	33,15	33,15	32,53	288
02 feb 2023	33,11	33,25	33,11	33,25	32,63	361
01 feb 2023	33,10	33,10	32,90	32,90	32,28	151
31 gen 2023	32,70	32,70	32,70	32,70	32,09	24
30 gen 2023	33,00	33,00	32,70	32,70	32,09	48
27 gen 2023	33,65	33,65	33,38	33,38	32,76	2.127
26 gen 2023	33,48	33,48	33,48	33,48	32,85	286
25 gen 2023	33,60	33,62	33,60	33,60	32,97	182
24 gen 2023	-	-	-	-	-	-
23 gen 2023	-	-	-	-	-	-
20 gen 2023	-	-	-	-	-	-
19 gen 2023	34,60	34,60	34,60	34,60	33,95	1
18 gen 2023	34,10	34,10	34,00	34,00	33,36	15
17 gen 2023	34,35	34,35	34,00	34,00	33,36	10
16 gen 2023	34,50	34,50	34,35	34,35	33,71	5
13 gen 2023	34,60	34,60	34,53	34,53	33,88	6
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...