Italia markets closed

Knorr-Bremse AG (0KBI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,02+0,20 (+0,29%)
Alla chiusura: 06:07PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202469,8570,3069,3570,0270,0216.223
25 apr 202470,2070,4068,8569,8169,81236.037
24 apr 202471,2071,2070,1070,2770,2780.410
23 apr 202471,7071,7070,5570,8570,8516.997
22 apr 202468,6071,3068,6069,9169,91127.973
19 apr 202468,3068,4067,8068,2468,2433.321
18 apr 202468,6569,5568,6569,1669,16197.592
17 apr 202469,1069,8568,7069,4669,4629.541
16 apr 202468,6069,6568,6069,2069,2083.671
15 apr 202469,4070,2069,3569,7569,7529.075
12 apr 202469,4069,6568,9068,9568,9523.438
11 apr 202468,8069,0168,1068,5568,5566.622
10 apr 202469,3569,6568,6068,9368,9353.721
09 apr 202469,4569,8168,8069,2969,29153.670
08 apr 202469,9570,2069,4569,5469,5422.861
05 apr 202469,0070,0068,9569,6869,6841.651
04 apr 202470,9071,2070,4970,6370,6345.906
03 apr 202470,4071,4570,2571,2671,2647.266
02 apr 202470,3070,7669,5070,1070,10287.093
28 mar 202470,3270,7270,0070,7270,7226.976
27 mar 202469,6870,9069,6870,7070,7040.796
26 mar 202470,7071,0870,2870,6670,66184.144
25 mar 202469,6270,7869,3870,2270,22189.887
22 mar 202468,3269,8868,3269,6169,61231.041
21 mar 202467,2868,5866,4868,1168,1141.886
20 mar 202468,4668,5067,6968,1968,1937.206
19 mar 202469,2469,2468,3068,5568,5574.429
18 mar 202468,6068,9067,6268,6368,6340.197
15 mar 202467,5468,5267,5468,0468,0419.858
14 mar 202468,7668,8467,6868,5568,55360.362
13 mar 202468,9469,0667,7868,4568,4530.586
12 mar 202468,5269,0467,6668,3368,3320.085
11 mar 202466,5467,8066,1067,2067,2046.234
08 mar 202467,5068,3667,0267,8867,8824.629
07 mar 202466,0067,6066,0066,8366,83242.388
06 mar 202466,3066,9666,0866,5966,5978.790
05 mar 202465,9267,5265,9266,8866,88396.890
04 mar 202466,0466,6665,8266,3766,37117.286
01 mar 202465,3266,0864,2865,7765,77557.325
29 feb 202463,6664,8263,4664,6764,67166.632
28 feb 202462,9263,8062,3263,6963,69118.173
27 feb 202461,9462,7861,8862,3062,30367.012
26 feb 202462,7662,8161,8262,0462,0462.366
23 feb 202463,8063,8662,0262,8562,8599.711
22 feb 202463,2063,6858,5262,8462,84288.381
21 feb 202458,7058,7057,2058,3558,3557.998
20 feb 202458,3658,8157,5758,0458,04111.642
19 feb 202458,5659,1058,1858,6658,66190.233
16 feb 202457,6658,8957,5658,5258,5281.417
15 feb 202457,2657,7656,8657,2157,2124.276
14 feb 202455,2256,4455,2256,2056,209.782
13 feb 202457,5057,5055,8856,0756,07123.547
12 feb 202456,4457,4856,4457,1257,1228.688
09 feb 202456,6657,2256,3656,4356,4364.621
08 feb 202457,7858,2456,9557,5557,55224.030
07 feb 202458,5058,5457,5658,0858,08136.088
06 feb 202457,5658,4457,3457,8257,8242.207
05 feb 202459,2059,5657,9058,1858,1851.733
02 feb 202458,1460,3258,1459,8159,81893.279
01 feb 202456,8658,6656,8657,7857,7854.580
31 gen 202457,6058,0657,5357,7857,7863.037
30 gen 202458,1058,3057,4057,9657,96135.817
29 gen 202457,9657,9657,1557,8957,8921.782
26 gen 202456,7657,8256,7157,4357,4371.245
25 gen 202457,3657,5656,5056,9656,9656.994
24 gen 202456,6057,4856,3657,1857,1873.351
23 gen 202456,7256,7255,9156,4856,4892.837
22 gen 202455,4056,2255,4056,0956,0935.260
19 gen 202457,1057,8454,7555,6655,66240.519
18 gen 202457,3657,7056,6057,2957,2937.329
17 gen 202456,7856,9256,0656,8556,8548.196
16 gen 202457,4657,8257,0457,6757,6757.148
15 gen 202460,6460,6458,4458,9558,9529.443
12 gen 202459,9860,7459,2860,2560,2525.035
11 gen 202459,6259,9259,1859,5459,5444.643
10 gen 202458,4259,1058,4258,7858,7828.673
09 gen 202458,7658,9858,4858,7258,72134.067
08 gen 202458,2458,8457,8558,5158,5138.310
05 gen 202457,5658,2657,0657,8857,8823.061
04 gen 202456,9457,8056,7457,4857,4843.829
03 gen 202458,0058,8856,8657,2357,2364.806
02 gen 202459,4059,4058,3758,8258,8257.201
29 dic 202358,3859,1058,3858,9358,9310.917
28 dic 202359,2259,2258,6658,7658,7634.685
27 dic 202359,2459,6058,7858,9258,92386.749
22 dic 202359,2659,4058,5658,8258,82423.355
21 dic 202358,4059,3658,4059,2659,2637.240
20 dic 202358,0259,2658,0259,2059,20539.441
19 dic 202357,5459,0057,5458,5458,5454.074
18 dic 202357,4258,2457,1058,1558,1562.814
15 dic 202356,7257,9456,7257,8757,87950.127
14 dic 202355,9856,8254,3856,4456,4471.928
13 dic 202355,3855,3854,6254,9054,90323.239
12 dic 202356,6256,6255,5155,5255,5270.889
11 dic 202357,2057,2056,2456,3656,3687.116
08 dic 202357,3657,5856,8957,3657,3653.221
07 dic 202358,2058,2056,7257,3157,31115.810
06 dic 202357,7057,9456,9257,8557,8531.128
05 dic 202357,0057,4456,5057,1057,1029.491
04 dic 202357,5058,1857,0757,3057,3095.846
*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...