Italia markets open in 5 hours 40 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.245,35 -834,35 (-2,19%) EUR/USD
1,0635 -0,0011 (-0,11%) Bitcoin EUR
58.484,95 +734,54 (+1,27%) CMC Crypto 200
1.297,53 +411,99 (+46,52%)
Deutsche EuroShop AG (0I3Z.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 18,95 | 18,98 | 18,60 | 18,96 | 18,96 | 484 |
| 17 apr 2024 | 18,68 | 18,98 | 18,84 | 18,94 | 18,94 | 6 |
| 16 apr 2024 | 18,88 | 18,80 | 18,72 | 18,72 | 18,72 | 302 |
| 15 apr 2024 | 18,90 | 19,00 | 18,94 | 18,94 | 18,94 | 1 |
| 12 apr 2024 | 18,93 | 18,88 | 18,88 | 18,88 | 18,88 | 1 |
| 11 apr 2024 | 18,82 | 18,92 | 18,92 | 18,92 | 18,92 | 1 |
| 10 apr 2024 | 18,96 | 19,02 | 18,81 | 18,81 | 18,81 | 216 |
| 09 apr 2024 | 18,97 | 18,97 | 18,94 | 18,96 | 18,96 | 1.136 |
| 08 apr 2024 | 18,90 | 19,00 | 18,92 | 18,94 | 18,94 | 4 |
| 05 apr 2024 | 18,98 | 19,00 | 18,92 | 18,95 | 18,95 | 961 |
| 04 apr 2024 | 18,84 | 19,00 | 18,88 | 18,98 | 18,98 | 154 |
| 03 apr 2024 | 18,96 | 18,98 | 18,82 | 18,84 | 18,84 | 399 |
| 02 apr 2024 | 19,23 | 19,22 | 19,20 | 19,22 | 19,22 | 22 |
| 28 mar 2024 | 19,00 | 19,00 | 18,98 | 19,00 | 19,00 | 1.040 |
| 27 mar 2024 | 18,96 | 19,04 | 19,04 | 19,04 | 19,04 | 1 |
| 26 mar 2024 | 18,98 | 19,08 | 18,98 | 19,02 | 19,02 | 218 |
| 25 mar 2024 | 18,88 | 19,04 | 18,88 | 19,00 | 19,00 | 1.702 |
| 22 mar 2024 | 18,79 | 18,92 | 18,78 | 18,92 | 18,92 | 936 |
| 21 mar 2024 | 18,92 | 18,76 | 18,70 | 18,72 | 18,72 | 523 |
| 20 mar 2024 | 18,90 | 19,00 | 18,99 | 18,99 | 18,99 | 2.202 |
| 19 mar 2024 | 19,10 | 19,20 | 19,00 | 19,00 | 19,00 | 2.130 |
| 18 mar 2024 | 18,69 | 19,00 | 18,60 | 18,60 | 18,60 | 1.354 |
| 15 mar 2024 | 18,60 | 18,68 | 18,18 | 18,18 | 18,18 | 255 |
| 14 mar 2024 | 18,92 | 18,84 | 18,72 | 18,72 | 18,72 | 704 |
| 13 mar 2024 | 18,87 | 18,90 | 18,80 | 18,90 | 18,90 | 566 |
| 12 mar 2024 | 18,83 | 18,90 | 18,76 | 18,76 | 18,76 | 254 |
| 11 mar 2024 | 18,88 | 18,86 | 18,75 | 18,86 | 18,86 | 433 |
| 08 mar 2024 | 18,87 | 18,96 | 18,86 | 18,90 | 18,90 | 129 |
| 07 mar 2024 | 18,73 | 18,98 | 18,82 | 18,82 | 18,82 | 532 |
| 06 mar 2024 | 18,70 | 19,08 | 18,80 | 18,88 | 18,88 | 242 |
| 05 mar 2024 | 18,77 | 18,94 | 18,80 | 18,80 | 18,80 | 3 |
| 04 mar 2024 | 18,89 | 18,84 | 18,68 | 18,74 | 18,74 | 166 |
| 01 mar 2024 | 18,79 | 18,94 | 18,78 | 18,92 | 18,92 | 1.639 |
| 29 feb 2024 | 18,95 | 18,98 | 18,76 | 18,76 | 18,76 | 800 |
| 28 feb 2024 | 18,93 | 19,00 | 18,80 | 18,80 | 18,80 | 658 |
| 27 feb 2024 | 18,96 | 19,00 | 18,90 | 19,00 | 19,00 | 2.536 |
| 26 feb 2024 | 18,96 | 19,00 | 18,74 | 19,00 | 19,00 | 1.462 |
| 23 feb 2024 | 18,99 | 19,00 | 18,96 | 18,96 | 18,96 | 3.684 |
| 22 feb 2024 | 18,98 | 19,00 | 18,91 | 18,97 | 18,97 | 1.226 |
| 21 feb 2024 | 18,76 | 19,00 | 18,70 | 18,95 | 18,95 | 975 |
| 20 feb 2024 | 18,72 | 18,82 | 18,70 | 18,70 | 18,70 | 1.076 |
| 19 feb 2024 | 18,82 | 18,75 | 18,70 | 18,70 | 18,70 | 377 |
| 16 feb 2024 | 18,68 | 18,68 | 18,60 | 18,60 | 18,60 | 1.173 |
| 15 feb 2024 | 18,94 | 18,78 | 18,66 | 18,68 | 18,68 | 638 |
| 14 feb 2024 | 18,72 | 18,72 | 18,54 | 18,72 | 18,72 | 1.293 |
| 13 feb 2024 | 19,23 | 19,10 | 18,66 | 18,66 | 18,66 | 565 |
| 12 feb 2024 | 18,71 | 19,17 | 18,68 | 19,07 | 19,07 | 1.267 |
| 09 feb 2024 | 19,01 | 18,96 | 18,72 | 18,80 | 18,80 | 524 |
| 08 feb 2024 | 19,09 | 19,02 | 18,92 | 19,02 | 19,02 | 797 |
| 07 feb 2024 | 19,07 | 18,96 | 18,96 | 18,96 | 18,96 | 30 |
| 06 feb 2024 | 19,25 | 19,04 | 18,86 | 18,99 | 18,99 | 1.105 |
| 05 feb 2024 | 19,01 | 19,16 | 18,92 | 19,15 | 19,15 | 1.243 |
| 02 feb 2024 | 19,53 | 19,34 | 18,90 | 18,90 | 18,90 | 808 |
| 01 feb 2024 | 20,02 | 19,92 | 19,74 | 19,92 | 19,92 | 8 |
| 31 gen 2024 | 19,92 | 20,05 | 20,00 | 20,00 | 20,00 | 50 |
| 30 gen 2024 | 19,95 | 20,05 | 19,72 | 19,82 | 19,82 | 8 |
| 29 gen 2024 | 20,13 | 20,50 | 20,10 | 20,10 | 20,10 | 8 |
| 26 gen 2024 | 20,17 | 20,40 | 19,70 | 19,90 | 19,90 | 594 |
| 25 gen 2024 | 20,45 | 20,34 | 20,10 | 20,10 | 20,10 | 978 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 19,42 | 19,76 | 19,40 | 19,60 | 19,60 | 882 |
| 22 gen 2024 | 19,44 | 19,78 | 19,38 | 19,50 | 19,50 | 246 |
| 19 gen 2024 | 19,17 | 19,54 | 19,32 | 19,50 | 19,50 | 714 |
| 18 gen 2024 | 19,33 | 19,52 | 19,20 | 19,34 | 19,34 | 1.767 |
| 17 gen 2024 | 19,44 | 19,50 | 19,12 | 19,40 | 19,40 | 2.149 |
| 16 gen 2024 | 19,69 | 19,88 | 19,70 | 19,74 | 19,74 | 287 |
| 15 gen 2024 | 20,06 | 20,15 | 19,72 | 20,15 | 20,15 | 1.948 |
| 12 gen 2024 | 19,92 | 20,20 | 19,86 | 19,92 | 19,92 | 1.278 |
| 11 gen 2024 | 20,32 | 20,45 | 19,72 | 20,12 | 20,12 | 2.309 |
| 10 gen 2024 | 20,52 | 20,80 | 20,40 | 20,45 | 20,45 | 9.619 |
| 09 gen 2024 | 20,98 | 21,10 | 20,15 | 20,15 | 20,15 | 28.699 |
| 09 gen 2024 | 1.95 Dividendo | |||||
| 08 gen 2024 | 21,80 | 22,15 | 21,50 | 22,11 | 20,16 | 31.963 |
| 05 gen 2024 | 21,63 | 21,70 | 21,50 | 21,65 | 19,74 | 772 |
| 04 gen 2024 | 21,80 | 21,70 | 21,25 | 21,48 | 19,59 | 2.836 |
| 03 gen 2024 | 22,55 | 22,45 | 21,45 | 22,10 | 20,15 | 1.490 |
| 02 gen 2024 | 22,77 | 22,90 | 22,50 | 22,60 | 20,61 | 16.982 |
| 29 dic 2023 | 22,10 | 22,55 | 22,20 | 22,55 | 20,56 | 441 |
| 28 dic 2023 | 22,40 | 22,55 | 21,75 | 22,36 | 20,39 | 1.401 |
| 27 dic 2023 | 22,58 | 22,80 | 22,10 | 22,20 | 20,24 | 4.027 |
| 22 dic 2023 | 21,88 | 22,60 | 22,00 | 22,50 | 20,52 | 504 |
| 21 dic 2023 | 21,90 | 22,05 | 21,65 | 21,95 | 20,01 | 694 |
| 20 dic 2023 | 21,33 | 21,95 | 21,15 | 21,95 | 20,01 | 893 |
| 19 dic 2023 | 21,27 | 21,35 | 20,70 | 21,35 | 19,47 | 743 |
| 18 dic 2023 | 20,19 | 20,60 | 20,25 | 20,30 | 18,51 | 634 |
| 15 dic 2023 | 20,06 | 20,50 | 19,98 | 20,30 | 18,51 | 5.104 |
| 14 dic 2023 | 19,78 | 20,40 | 19,80 | 19,92 | 18,16 | 1.340 |
| 13 dic 2023 | 20,10 | 19,56 | 19,55 | 19,56 | 17,83 | 47 |
| 12 dic 2023 | 19,88 | 19,98 | 19,82 | 19,92 | 18,16 | 702 |
| 11 dic 2023 | 20,13 | 20,40 | 19,92 | 20,05 | 18,28 | 1.564 |
| 08 dic 2023 | 20,22 | 20,20 | 19,98 | 20,00 | 18,24 | 938 |
| 07 dic 2023 | 19,51 | 20,40 | 19,74 | 19,74 | 18,00 | 4.027 |
| 06 dic 2023 | 19,75 | 20,30 | 19,54 | 19,82 | 18,07 | 1.450 |
| 05 dic 2023 | 19,89 | 20,10 | 19,76 | 19,80 | 18,05 | 3.601 |
| 04 dic 2023 | 19,33 | 20,05 | 19,02 | 19,91 | 18,15 | 1.938 |
| 01 dic 2023 | 18,89 | 19,24 | 18,62 | 18,75 | 17,10 | 2.151 |
| 30 nov 2023 | 19,30 | 19,16 | 18,52 | 18,72 | 17,07 | 145.733 |
| 29 nov 2023 | 19,44 | 19,52 | 19,06 | 19,14 | 17,45 | 14.211 |
| 28 nov 2023 | 19,30 | 19,40 | 19,10 | 19,17 | 17,48 | 9.090 |
| 27 nov 2023 | 19,17 | 20,10 | 19,08 | 19,36 | 17,65 | 1.197 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.