Italia markets open in 7 hours 13 minutes

Drägerwerk AG & Co. KGaA (0K5E.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,57-0,13 (-0,25%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202451,8550,1049,9549,9549,9569
22 apr 202450,0550,5050,0050,0050,00400
19 apr 202448,8349,2549,2549,2549,2540
18 apr 202450,4750,0049,1049,3549,351.199
17 apr 202450,6750,8050,4050,5050,50122
16 apr 202449,0851,1049,5049,8049,80410
15 apr 202452,2052,2050,2051,9051,9048.021
12 apr 202452,6053,4052,7052,9152,91322
11 apr 202452,1053,1052,8053,1053,10421
10 apr 202451,8552,3151,6652,0052,00575
09 apr 202452,1053,0052,8052,8052,80400
08 apr 202452,1053,1052,1052,1052,10247
05 apr 202451,2552,0051,0051,8051,80192
04 apr 202451,1551,5051,1051,5051,50139
03 apr 202450,6551,1150,3050,9050,90691
02 apr 202451,3550,6050,1050,6050,60510
28 mar 202450,8851,4050,9050,9050,90376
27 mar 202450,5851,1050,4051,1051,10190
26 mar 202449,7849,9049,7949,7949,7950
25 mar 202449,1749,7549,3549,3549,3571
22 mar 202449,2049,3049,0049,2549,25184
21 mar 202449,0849,2548,1548,4348,43415
20 mar 202448,9048,4548,1048,4548,45216
19 mar 202449,2849,2848,9549,2849,28224
18 mar 202449,6749,3548,8549,3549,3521
15 mar 202451,0549,9048,6049,2549,2552.859
14 mar 202451,6551,8050,9050,9050,90554
13 mar 202451,5552,4051,8052,0152,01520
12 mar 202451,0351,5050,6050,8150,81107
11 mar 202450,2850,1049,1550,1050,10262
08 mar 202448,8050,3049,5050,3050,30393
07 mar 202448,0049,1548,3049,1549,15196
06 mar 202446,7046,6045,9246,0546,05790
05 mar 202446,0546,1045,9746,1046,104.438
04 mar 202448,2546,6046,2546,4546,45267
01 mar 202448,2548,1546,8547,5547,5562.696
29 feb 202449,1748,6048,1548,1548,15326
28 feb 202448,0548,6548,3048,3548,35636
27 feb 202447,5848,1047,4548,1048,10210
26 feb 202446,6048,1547,3047,7047,70768
23 feb 202446,6047,1546,4546,9046,90451
22 feb 202445,7246,7045,7046,0746,07502
21 feb 202446,0045,9545,8545,9545,95342
20 feb 202446,0546,6046,3646,4046,40561
19 feb 202446,7546,7546,3046,6546,65342
16 feb 202446,5548,2046,8547,4747,47977
15 feb 202447,5347,5546,5546,6546,65335
14 feb 202446,1547,3046,6046,8046,80747
13 feb 202445,9246,5045,7045,9745,971.364
12 feb 202446,5046,8046,1046,1046,10180
09 feb 202447,0346,5046,1046,1046,10246
08 feb 202446,0047,2547,0047,1047,10120
07 feb 202446,7546,8046,4546,9546,9536
06 feb 202445,9246,8045,9546,5046,501.587
05 feb 202446,1546,2646,0046,2546,254.669
02 feb 202447,1747,1046,4047,1047,10409
01 feb 202448,3048,3547,3047,9747,971.935
31 gen 202447,8347,8647,6547,6547,6570
30 gen 202447,9248,3048,0048,1748,17165
29 gen 202448,3547,7747,7047,7747,77113
26 gen 202447,8848,6847,7048,4948,4967.891
25 gen 202449,8848,6247,6048,6248,621.658
24 gen 202451,1350,7049,7049,9049,90317
23 gen 202452,4052,4050,7051,3551,35551
22 gen 202452,8052,4651,7052,1252,1214.441
19 gen 202452,0052,1051,8751,9051,908.085
18 gen 202452,7052,6152,2052,3352,333.216
17 gen 202452,8052,9052,5052,6952,6913.060
16 gen 202452,0053,4552,2052,7652,7630.598
15 gen 202452,2052,6052,0052,2952,2943.324
12 gen 202452,3053,4052,0853,3153,3123.452
11 gen 202450,7551,1050,5050,7750,771.823
10 gen 202451,8551,5050,3050,5250,521.790
09 gen 202451,6551,9051,3051,3451,342.174
08 gen 202451,2551,6051,0051,5251,524.880
05 gen 202451,5551,4051,0051,3351,339.099
04 gen 202450,5851,5251,1051,5051,504.459
03 gen 202452,3052,9051,7052,9052,905.193
02 gen 202450,8852,1051,0052,0052,003.969
29 dic 202352,6052,4052,0052,4052,40133
28 dic 202352,6052,4051,4051,7151,71653
27 dic 202351,3552,5051,8052,5052,501.489
22 dic 202351,1552,7051,7052,0052,00862
21 dic 202349,6049,7549,5049,5549,55104
20 dic 202349,5850,1049,2549,3049,30935
19 dic 202349,6749,5649,0549,0749,076.974
18 dic 202349,7850,1549,3049,4949,493.413
15 dic 202350,0851,3049,9551,3051,3012.287
14 dic 202351,6551,8050,2050,9450,94107.407
13 dic 202349,1050,4548,5050,4550,459.689
12 dic 202350,3850,9049,4550,9050,90209
11 dic 202350,5550,9050,3050,6050,60355
08 dic 202350,4751,3050,5051,1051,10118
07 dic 202352,1051,2051,1051,1051,1012
06 dic 202352,1051,4050,9051,1051,10425
05 dic 202352,3052,8051,9052,8052,80367
04 dic 202351,0352,4051,4052,0052,003.014
01 dic 202352,2052,3051,7052,3052,305.851
30 nov 202350,9551,7151,1051,7051,702.018
29 nov 202351,1551,9051,2051,6051,603.770
*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...