Italia markets open in 4 hours 12 minutes

TAKKT AG (0GC8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,40-0,06 (-0,39%)
Alla chiusura: 04:15PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202412,9813,0413,0413,0413,041.045
29 apr 202412,8812,8612,7812,8612,8655
26 apr 202412,6112,9212,7212,8612,86424
25 apr 202413,2113,2012,4812,4812,489.048
24 apr 202413,4113,2813,2413,2613,2611.567
23 apr 202413,2513,2613,2413,2613,262
22 apr 202413,1413,2013,2013,2013,203.255
19 apr 202412,8613,1212,9413,1213,12652
18 apr 202412,9613,0212,9012,9712,9715.191
17 apr 202412,9813,0412,9212,9212,925.375
16 apr 202412,9212,9612,9012,9012,9015.190
15 apr 202413,0413,0813,0013,0213,0220.012
12 apr 202413,0613,0013,0013,0013,00850
11 apr 202412,8612,8712,8612,8612,8612.110
10 apr 202412,8412,8212,8212,8212,82789
09 apr 202412,6712,8812,7412,8212,82194
08 apr 202412,9212,8412,6812,6812,681.509
05 apr 202412,8612,8112,8012,8112,81301
04 apr 202413,0412,8212,8212,8212,82303
03 apr 202413,2512,9612,9612,9612,962.919
02 apr 202413,3513,3413,2813,2813,283.890
28 mar 202413,3913,4613,3813,4613,462.363
27 mar 202413,8813,9013,8613,9013,90339
26 mar 202414,0914,0313,9213,9213,9211.352
25 mar 202414,0314,1013,9914,1014,106.669
22 mar 202413,9413,9413,9413,9413,9423
21 mar 202413,6813,9413,9413,9413,941
20 mar 202413,4713,4113,4113,4113,414.379
19 mar 202413,6613,7413,5013,7413,741.036
18 mar 202413,2313,7213,6713,6713,67206
15 mar 202413,3313,2413,0613,2413,2477.351
14 mar 202413,5513,5013,2713,3213,3236.233
13 mar 202413,6613,6813,4813,5013,5010.438
12 mar 202413,6013,5613,5013,5013,50950
11 mar 202413,2913,4413,3513,4413,4432.263
08 mar 202413,4313,4413,4413,4413,446.152
07 mar 202413,2913,4213,4213,4213,42754
06 mar 202413,6013,6613,2813,6613,661.382
05 mar 202413,5713,4813,4813,4813,489
04 mar 202413,7613,6813,5013,5013,502.926
01 mar 202413,8213,7813,7513,7813,787.433
29 feb 202413,5713,7013,6013,6913,696.987
28 feb 202413,6013,6013,5913,6013,6033
27 feb 202413,6413,6813,6613,6613,663.389
26 feb 202413,8213,7513,6613,6613,6619.903
23 feb 202413,6013,7013,5013,5813,581.731
22 feb 202413,6213,7013,5613,7013,705.533
21 feb 202413,6413,8613,6613,8613,866.610
20 feb 202413,8213,8613,6413,8413,8464
19 feb 202414,0914,0414,0414,0414,041
16 feb 202413,6213,5413,5413,5413,5428.596
15 feb 202413,6213,6613,5813,5813,586.389
14 feb 202413,7013,7013,7013,7013,70-
13 feb 202413,6213,7213,4913,5713,5710.494
12 feb 202413,3713,5013,5013,5013,5030.000
09 feb 202413,5513,5013,4713,4813,4863.121
08 feb 202413,4913,6613,5013,6613,661.255
07 feb 202413,4513,5013,5013,5013,501.600
06 feb 202413,5713,5613,4413,5613,567.725
05 feb 202413,6213,7013,5013,5013,5038.432
02 feb 202413,6813,7813,7013,7013,701.973
01 feb 202413,5713,8813,7413,7413,743.049
31 gen 202413,9613,9013,5213,5813,587.568
30 gen 202414,0914,0914,0914,0914,09-
29 gen 202414,1314,1314,1314,1314,13-
26 gen 202414,0914,1014,0214,0214,02384
25 gen 202414,1914,1914,1914,1914,19-
24 gen 202413,8414,5214,0414,5214,521.037
23 gen 202413,6413,8013,6513,7813,782.103
22 gen 202413,6413,6013,5013,6013,60184
19 gen 202413,4913,7213,5013,7213,722.476
18 gen 202413,4113,6013,4913,4913,49594
17 gen 202413,2913,4413,1613,3013,3051.898
16 gen 202413,4313,3613,3213,3513,3510.504
15 gen 202413,6213,6013,4813,5013,504.130
12 gen 202413,4913,6413,5713,5713,57349
11 gen 202413,4313,6413,5013,5213,524.049
10 gen 202413,5113,5813,5013,5813,582.310
09 gen 202413,5713,6213,5013,5413,541.245
08 gen 202413,6413,6413,6413,6413,64-
05 gen 202413,7213,9213,7013,8813,883.456
04 gen 202413,6413,8613,7013,7513,751.403
03 gen 202413,7813,7213,6413,7013,701.334
02 gen 202413,5313,8013,4913,7813,7810.728
29 dic 202313,4313,5613,4413,5013,5012.342
28 dic 202313,5313,5613,4213,4213,425.088
27 dic 202313,6413,5813,4713,5213,523.313
22 dic 202313,7013,8613,6213,6413,641.507
21 dic 202313,7613,9013,8013,8013,80217
20 dic 202313,7213,8213,6013,7413,74410
19 dic 202313,7213,8013,6813,7413,74497
18 dic 202313,5313,7613,6013,6613,661.411
15 dic 202313,3313,6213,5013,5013,5016.380
14 dic 202313,3713,6213,3213,3413,348.779
13 dic 202313,2113,5013,1413,4013,403.758
12 dic 202313,4113,4913,1613,2213,228.712
11 dic 202313,2913,4613,4413,4413,443.866
08 dic 202313,1213,4413,3013,3413,3410.892
07 dic 202313,2913,3013,1613,2513,253.090
06 dic 202313,1013,4013,1813,3013,307.036
*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...