Italia markets close in 16 minutes

Henkel AG & Co. KGaA (0IZC.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,20-0,08 (-0,10%)
In data: 03:40PM BST. Mercato aperto.
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 202480,1680,2679,8480,2080,204.456
13 set 202479,4480,3878,8280,2880,28156.816
12 set 202480,6580,7679,9680,1780,178.474
11 set 202480,6180,7680,0480,1480,1435.636
10 set 202480,8081,0480,2280,4080,4032.631
09 set 202481,7081,8080,2280,7380,7363.804
06 set 202481,8481,9880,7081,6081,6064.318
05 set 202482,3282,3281,4882,0482,0467.342
04 set 202482,7783,3882,3082,6082,60109.244
03 set 202483,0083,3082,7283,1183,1182.304
02 set 202482,5983,0082,4882,6882,6815.180
30 ago 202482,5582,8882,2482,7082,7098.248
29 ago 202481,8082,6081,8082,5682,5640.863
28 ago 202481,7882,5081,7082,4482,4465.680
27 ago 202481,2481,9881,2281,7881,7829.950
23 ago 202480,6381,4480,5881,2181,2128.480
22 ago 202480,0880,9080,0280,5180,5135.776
21 ago 202479,2080,1279,0679,8479,8451.570
20 ago 202478,3579,2678,2478,6978,6929.917
19 ago 202478,1778,4677,4078,1578,1585.692
16 ago 202478,0278,6677,4478,3278,3229.010
15 ago 202478,6478,7278,0078,1778,1733.802
14 ago 202479,1679,3878,2878,5178,5156.961
13 ago 202477,8579,0877,8278,4678,4617.595
12 ago 202477,7178,9477,4478,4678,4634.456
09 ago 202477,5177,6477,1677,1277,1212.595
08 ago 202477,5277,8677,0877,5877,5836.886
07 ago 202477,4177,9877,2877,8777,8782.089
06 ago 202477,4177,5876,2077,4977,4965.425
05 ago 202476,6777,3676,5476,8376,8396.856
02 ago 202478,0578,6477,2077,5577,55103.638
01 ago 202478,6978,9678,1878,4478,4415.097
31 lug 202479,4979,8478,8279,1579,1555.238
30 lug 202479,6980,2275,5278,3078,3074.814
29 lug 202480,7480,8079,4079,8379,8333.764
26 lug 202479,8680,7279,6480,4880,48102.040
25 lug 202482,1182,4479,9880,1380,1370.968
24 lug 202481,9382,1681,0081,2981,29141.137
23 lug 202482,3382,8082,1682,5082,5018.024
22 lug 202482,8583,1082,3482,6082,60369.618
19 lug 202481,9883,3079,8682,4082,4073.180
18 lug 202483,0883,8882,1683,5683,5639.102
17 lug 202481,2384,6279,2283,0283,0240.144
16 lug 202481,1581,4680,6481,0481,0447.523
15 lug 202481,9582,5881,4881,6581,6567.018
12 lug 202481,2282,4481,2682,1482,14194.742
11 lug 202481,6881,7280,7081,1381,1376.369
10 lug 202481,8081,9280,2081,3381,33168.940
09 lug 202481,9382,7881,5681,7981,7980.310
08 lug 202481,8782,2481,7682,0582,0534.334
05 lug 202482,2082,6881,6281,8681,8633.141
04 lug 202482,0382,7081,5682,4182,4127.797
03 lug 202482,9782,9081,3682,0382,0390.457
02 lug 202482,9583,6482,2482,7482,7426.192
01 lug 202483,5683,7282,9883,5283,5236.831
28 giu 202483,8783,9480,7482,4782,4758.796
27 giu 202483,6084,4683,3283,3583,3550.318
26 giu 202482,6483,4882,4883,2583,2545.180
25 giu 202483,1683,7482,1482,6482,6495.958
24 giu 202481,9183,2481,3682,8082,8083.404
21 giu 202482,1382,0479,9281,9881,9867.923
20 giu 202482,9783,2482,3682,6982,6961.754
19 giu 202483,1583,3082,7283,2183,2131.551
18 giu 202483,5683,7483,2683,7783,7758.737
17 giu 202483,1783,6682,9283,0983,0954.079
14 giu 202484,5884,8282,7282,9082,90114.711
13 giu 202485,0785,0883,4684,0684,0686.855
12 giu 202485,0885,6884,9885,7085,7057.374
11 giu 202485,0085,5283,9884,6084,6075.303
10 giu 202483,9585,0083,2284,5984,5924.428
07 giu 202484,0184,5683,6084,5084,5030.496
06 giu 202483,5184,4082,5284,1084,1012.260
05 giu 202483,2283,8082,5083,2683,263.498
04 giu 202482,5784,5081,2282,8382,8347.630
03 giu 202482,9883,4082,5482,9282,9228.894
31 mag 202482,7183,3282,1683,3483,34227.202
30 mag 202482,1883,0082,2883,0083,0012.822
29 mag 202482,1382,4481,6682,1682,1628.617
28 mag 202483,6983,6682,4482,4082,409.101
24 mag 202483,0984,0882,5683,4683,466.020
23 mag 202483,8784,4282,8883,3683,3619.382
22 mag 202484,2484,5083,2683,4983,4937.801
21 mag 202484,7284,7883,9484,4084,4022.192
20 mag 202483,9684,5883,3884,3784,3722.610
17 mag 202483,5384,1681,5483,8483,8411.259
16 mag 202483,1684,4082,2483,8283,8239.726
15 mag 202482,3983,0881,4882,7082,70238.362
14 mag 202481,8782,7881,6682,7282,72292.244
13 mag 202481,3683,0680,9881,8981,8980.928
10 mag 202482,9683,3882,0282,8582,8510.849
09 mag 202481,7582,8481,4882,5182,5119.356
08 mag 202480,3082,8477,7481,7481,74259.402
07 mag 202479,7379,7878,6879,5379,5323.681
03 mag 202474,2979,9473,7679,1679,1649.769
02 mag 202474,1774,2874,2874,4474,44253.284
01 mag 202474,4674,4674,4674,4174,418.122
30 apr 202473,9174,6872,7274,4174,4150.907
29 apr 202473,1773,9272,9473,7873,789.872
26 apr 202472,7773,5272,0473,1273,12110.343
25 apr 202473,0773,5472,0872,3672,36338.452
*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...