Italia markets close in 6 hours 54 minutes

Symrise AG (0G6T.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
109,00+0,10 (+0,09%)
Al 07:00AM GMT. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2023105,15106,15104,85105,10105,1044.709
07 dic 2023105,57106,30104,05104,90104,9091.923
06 dic 2023105,22106,45104,25105,07105,0726.802
05 dic 2023105,05105,30104,20104,73104,73142.810
04 dic 2023104,38105,25103,55104,90104,90314.247
01 dic 2023103,60104,45102,15103,52103,5255.107
30 nov 2023101,22103,45100,55102,83102,83266.997
29 nov 2023102,32102,55100,95101,55101,55118.661
28 nov 2023102,22102,90101,40101,73101,73147.572
27 nov 2023102,15102,4599,60102,15102,1547.043
24 nov 2023102,20102,20101,05101,88101,8834.312
23 nov 2023102,20102,80101,60102,12102,1249.539
22 nov 202399,65102,5098,74101,82101,82140.648
21 nov 202397,0799,3896,3499,0799,07174.185
20 nov 202397,2397,3896,8497,0697,06272.107
17 nov 202397,8198,7497,0397,6697,66179.493
16 nov 202398,3398,6297,3197,6897,68537.747
15 nov 202397,6899,0696,9098,4698,46364.530
14 nov 202396,8197,5895,7697,1397,1377.749
13 nov 202396,5796,6495,3496,1096,10384.940
10 nov 202396,9298,1095,4895,9895,98179.321
09 nov 202395,8297,8495,7897,1697,16242.862
08 nov 202393,6796,1293,2895,7195,71106.841
07 nov 202393,6595,4093,1294,1394,13337.379
06 nov 202395,4595,7092,2693,7993,79398.173
03 nov 202396,9997,6895,0995,7995,79323.272
02 nov 202396,0397,5295,3896,8196,81121.953
01 nov 202396,4296,9894,8496,0996,09143.444
31 ott 202396,2797,8094,8496,8996,8996.487
30 ott 202395,2595,7493,9495,4695,46128.989
27 ott 202395,4796,8894,6295,0395,03513.167
26 ott 202392,2895,7291,5294,8394,83125.703
25 ott 202394,1094,4690,0493,2793,27710.086
24 ott 202391,2291,6889,9690,5390,53657.997
23 ott 202390,9991,5288,9889,8789,87636.234
20 ott 202390,1391,3789,7891,1591,15368.328
19 ott 202390,5992,5090,6891,7291,72285.615
18 ott 202391,7292,4491,1391,8991,8990.144
17 ott 202392,2192,6690,8091,4691,4657.591
16 ott 202392,9292,7891,4492,4292,4234.333
13 ott 202392,4293,7791,9292,9992,99492.385
12 ott 202393,8394,6092,0094,1594,15585.645
11 ott 202391,5194,7090,9692,6992,69240.976
10 ott 202390,3191,8488,8891,4591,4531.284
09 ott 202388,4790,1287,6089,6589,65206.449
06 ott 202391,3291,5188,0689,3289,32101.578
05 ott 202391,2792,1890,6691,3091,3064.908
04 ott 202388,4790,9188,6090,3690,36230.866
03 ott 202388,7789,9688,9089,1589,1528.270
02 ott 202390,5591,7889,1690,3590,35526.911
29 set 202390,4791,8890,3291,7591,7567.277
28 set 202389,0889,7688,0489,2189,21139.756
27 set 202389,4489,9288,8889,4689,4683.936
26 set 202388,1490,9488,1890,3190,31123.631
25 set 202389,7089,9687,7888,3288,32335.556
22 set 202389,1891,0689,0890,2790,27114.006
21 set 202391,5892,3889,9290,4190,41235.615
20 set 202389,1492,8489,3492,3592,35119.422
19 set 202389,8989,9088,9289,0989,09396.551
18 set 202391,7491,7490,1090,5790,5771.937
15 set 202392,1892,5091,8691,9891,98186.730
14 set 202390,3591,3989,2491,3991,39514.890
13 set 202390,1090,3889,3889,7789,77430.433
12 set 202391,6491,6890,7091,2091,2051.260
11 set 202392,6192,6490,9491,3791,37179.618
08 set 202392,8692,7891,2892,2092,20198.828
07 set 202393,7093,8692,4693,5293,52350.893
06 set 202395,1495,2093,2694,2994,29216.059
05 set 202395,1195,5494,6695,2195,2143.123
04 set 202396,0196,7895,6095,9995,9913.724
01 set 202395,8996,4895,4295,8495,8468.919
31 ago 202396,1196,9296,0696,5296,5284.897
30 ago 202395,8396,5695,5095,8395,83130.978
29 ago 202393,9395,7294,0095,6995,69261.621
25 ago 202392,1393,8291,7893,3193,3186.352
24 ago 202393,1693,5691,9493,4393,4359.648
23 ago 202389,5591,1289,5490,6490,6488.415
22 ago 202388,8389,3888,7489,0689,0640.682
21 ago 202388,4289,0488,2488,7988,7921.528
18 ago 202389,2289,3088,0088,6688,6661.499
17 ago 202390,2790,4889,4489,4789,4754.327
16 ago 202390,6291,0890,3890,7390,73183.693
15 ago 202391,7991,7890,1890,9190,9153.225
14 ago 202392,1592,4091,6691,9491,9444.190
11 ago 202392,9293,4092,2892,8192,8140.534
10 ago 202392,9694,1492,6093,3393,33156.732
09 ago 202392,5493,0891,6692,1492,1483.846
08 ago 202391,9293,3291,8892,3692,3684.640
07 ago 202392,6593,2292,1092,6392,6372.831
04 ago 202392,2493,1891,7892,5392,5393.332
03 ago 202393,7993,8292,4292,5692,56828.607
02 ago 202394,8695,6893,7494,6094,60934.703
01 ago 202399,4399,3697,4697,7197,71122.529
31 lug 202399,60100,1098,8699,3499,3468.019
28 lug 202399,32100,0098,7899,5399,5337.446
27 lug 202397,43100,5097,4898,6998,6990.023
26 lug 202397,1797,1695,7296,8596,85112.184
25 lug 202396,0597,6695,3696,9196,91225.132
24 lug 202396,8197,2695,9896,8896,88211.699
21 lug 202397,4697,9295,6096,5096,50550.087
*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...