Italia markets open in 4 hours 1 minute

Drägerwerk AG & Co. KGaA (0K5E.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,78+0,62 (+1,25%)
Alla chiusura: 11:59AM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202450,2850,5050,4050,7850,781
17 mag 202450,3550,8049,9050,1550,1544
16 mag 202449,3050,4050,4050,5550,5553
15 mag 202449,3049,6549,5549,9049,90-
14 mag 202448,7549,3549,1049,4049,40196
13 mag 202448,5548,6048,6048,9048,9052
10 mag 202448,6549,3048,8049,2849,28274
09 mag 202449,8048,5548,3048,5548,5551
09 mag 20241.8 Dividendo
08 mag 202450,5850,0049,2550,3848,58303
07 mag 202450,8850,4050,0050,6748,86204
03 mag 202449,2050,6050,4049,8048,02234
02 mag 202449,5049,7048,9049,9748,19240
01 mag 202449,7849,7849,7849,7848,00-
30 apr 202450,0850,7049,6549,7848,00392
29 apr 202448,7549,8548,6550,2548,4547.572
26 apr 202448,7049,1548,5048,9247,18926
25 apr 202450,0849,7048,4549,2047,44939
24 apr 202450,3850,7050,4050,2548,4563
23 apr 202451,8550,1049,9550,5548,7469
22 apr 202450,0550,5050,0050,7548,94400
19 apr 202448,8349,2549,2549,2047,4440
18 apr 202450,4750,0049,1049,1047,351.199
17 apr 202450,6750,8050,4050,6748,86122
16 apr 202449,0851,1049,5051,0349,20410
15 apr 202452,2052,2050,2050,5848,7748.021
12 apr 202452,6053,4052,7052,9051,01322
11 apr 202452,1053,1052,8052,8050,91421
10 apr 202451,8552,3151,6651,8550,00575
09 apr 202452,1053,0052,8053,0051,11400
08 apr 202452,1053,1052,1052,6050,72247
05 apr 202451,2552,0051,0051,5549,71192
04 apr 202451,1551,5051,1051,4549,61139
03 apr 202450,6551,1150,3050,6748,86691
02 apr 202451,3550,6050,1050,3848,58510
28 mar 202450,8851,4050,9051,2249,39376
27 mar 202450,5851,1050,4050,7848,96190
26 mar 202449,7849,9049,7949,6047,8350
25 mar 202449,1749,7549,3549,2047,4471
22 mar 202449,2049,3049,0049,2047,44184
21 mar 202449,0849,2548,1549,1047,35415
20 mar 202448,9048,4548,1048,1546,43216
19 mar 202449,2849,2848,9549,0047,25224
18 mar 202449,6749,3548,8549,7848,0021
15 mar 202451,0549,9048,6049,1047,3570.228
14 mar 202451,6551,8050,9051,3549,52554
13 mar 202451,5552,4051,8052,2050,33520
12 mar 202451,0351,5050,6051,3549,52107
11 mar 202450,2850,1049,1550,7848,96262
08 mar 202448,8050,3049,5049,8848,09880
07 mar 202448,0049,1548,3049,1047,35196
06 mar 202446,7046,6045,9246,4044,74790
05 mar 202446,0546,1045,9746,1044,454.438
04 mar 202448,2546,6046,2546,4044,74267
01 mar 202448,2548,1546,8546,8045,1362.696
29 feb 202449,1748,6048,1548,2046,48326
28 feb 202448,0548,6548,3048,1046,38636
27 feb 202447,5848,1047,4547,6745,97210
26 feb 202446,6048,1547,3048,1546,43768
23 feb 202446,6047,1546,4546,5544,89451
22 feb 202445,7246,7045,7046,5544,89502
21 feb 202446,0045,9545,8545,8344,19342
20 feb 202446,0546,6046,3646,4044,74561
19 feb 202446,7546,7546,3046,7545,08342
16 feb 202446,5548,2046,8547,4245,73977
15 feb 202447,5347,5546,5547,1345,44335
14 feb 202446,1547,3046,6047,5845,88747
13 feb 202445,9246,5045,7045,9244,281.364
12 feb 202446,5046,8046,1046,2044,55180
09 feb 202447,0346,5046,1046,2544,60246
08 feb 202446,0047,2547,0046,9545,27120
07 feb 202446,7546,8046,4546,9545,2736
06 feb 202445,9246,8045,9546,6544,981.587
05 feb 202446,1546,2646,0045,9244,284.669
02 feb 202447,1747,1046,2046,5044,84869
01 feb 202448,3048,3547,2547,2845,595.046
31 gen 202447,8347,8647,6547,8346,1270
30 gen 202447,9248,3048,0047,8846,16165
29 gen 202448,3547,7747,7047,9246,21113
26 gen 202447,8848,6847,7048,5046,7767.891
25 gen 202449,8848,6247,6048,2546,531.658
24 gen 202451,1350,7049,7050,3848,58317
23 gen 202452,4052,4050,7050,8549,03551
22 gen 202452,8052,4651,7052,3050,4314.441
19 gen 202452,0052,1051,8752,3050,438.085
18 gen 202452,7052,6152,2052,0050,143.216
17 gen 202452,8052,9052,5052,8050,9113.060
16 gen 202452,0053,4552,2053,1051,2030.598
15 gen 202452,2052,6052,0052,4050,5343.324
12 gen 202452,3053,4052,0852,4050,5323.452
11 gen 202450,7551,1050,5050,8549,031.823
10 gen 202451,8551,5050,3050,5848,771.790
09 gen 202451,6551,9051,3051,4549,612.174
08 gen 202451,2551,6051,0051,4549,614.880
05 gen 202451,5551,4051,0050,9549,139.099
04 gen 202450,5851,5251,1051,2249,394.459
03 gen 202452,3052,9051,7051,7549,905.193
02 gen 202450,8852,1051,0052,0050,143.969
29 dic 202352,6052,4052,0052,0050,14133
28 dic 202352,6052,4051,4051,5549,71653
*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...