Italia markets close in 4 hours 2 minutes

Krones AG (0LQ4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,42+0,87 (+1,09%)
In data: 06:20PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 2024126,10126,20123,60123,97123,972.097
29 apr 2024123,70125,40123,60124,57124,57247
26 apr 2024123,20124,40122,60123,89123,89559
25 apr 2024123,70122,00120,80121,68121,68608
24 apr 2024124,00124,60123,20124,00124,00476
23 apr 2024124,10124,40123,80124,20124,201.096
22 apr 2024122,50124,20122,60123,60123,601.795
19 apr 2024123,00123,60122,80122,83122,83747
18 apr 2024124,30124,40122,80123,79123,79981
17 apr 2024123,50124,40123,60124,38124,38619
16 apr 2024123,60125,00122,80123,79123,792.305
15 apr 2024128,10128,40126,00126,00126,003.470
12 apr 2024127,80130,20127,80128,40128,406.249
11 apr 2024126,40126,80125,20125,40125,408.104
10 apr 2024126,20126,80125,60126,00126,00597
09 apr 2024127,00127,00125,40126,73126,732.019
08 apr 2024127,90128,60127,00127,00127,001.197
05 apr 2024126,10127,40126,00126,60126,606.644
04 apr 2024128,80129,20126,40127,47127,473.863
03 apr 2024126,40128,40124,60128,21128,216.194
02 apr 2024126,50133,00122,70130,23130,235.448
28 mar 2024122,50124,10120,20122,24122,242.368
27 mar 2024123,40123,80123,00123,57123,572.133
26 mar 2024121,85124,00121,95122,48122,483.195
25 mar 2024120,75122,50117,90121,92121,922.070
22 mar 2024119,65120,90119,50120,00120,003.116
21 mar 2024119,70119,80117,45118,97118,971.208
20 mar 2024118,00118,70117,49118,59118,59430
19 mar 2024118,05118,50117,40117,50117,5017.458
18 mar 2024117,35118,10117,10117,60117,602.559
15 mar 2024117,70118,50117,40118,20118,20858
14 mar 2024117,45118,20117,00117,11117,113.960
13 mar 2024117,85118,00117,20117,73117,731.354
12 mar 2024115,80118,20116,10117,33117,33969
11 mar 2024115,30115,80114,80115,08115,086.849
08 mar 2024116,25116,40115,60116,10116,10286
07 mar 2024114,75116,90115,50115,96115,961.365
06 mar 2024115,85116,20115,00115,60115,6013.984
05 mar 2024115,25115,70115,00115,68115,687.351
04 mar 2024114,95115,90114,20114,65114,657.284
01 mar 2024115,40115,60113,40115,00115,00486
29 feb 2024111,05114,70112,20114,30114,304.439
28 feb 2024112,65112,30110,90111,74111,742.383
27 feb 2024111,50113,00111,10112,48112,482.025
26 feb 2024113,45113,80111,20113,19113,194.328
23 feb 2024119,05115,95112,40113,38113,389.771
22 feb 2024115,50119,70117,50118,91118,9115.300
21 feb 2024115,05116,20114,20114,64114,643.066
20 feb 2024115,60115,80113,90115,40115,402.175
19 feb 2024116,40116,50115,40115,68115,6813.724
16 feb 2024115,55116,61114,50115,98115,982.433
15 feb 2024116,70117,30114,98115,49115,491.403
14 feb 2024113,00115,80114,40115,09115,091.968
13 feb 2024114,90114,20112,90113,88113,881.044
12 feb 2024114,85116,70114,20115,68115,681.855
09 feb 2024114,70116,30114,98115,28115,281.959
08 feb 2024114,65115,50114,40114,91114,911.490
07 feb 2024115,40115,70114,60115,69115,691.685
06 feb 2024113,85114,10113,10113,72113,7278.476
05 feb 2024116,25116,00113,60114,84114,8433.057
02 feb 2024117,05116,90115,70116,79116,79195
01 feb 2024115,05116,70115,20115,80115,801.265
31 gen 2024115,00115,70115,00115,33115,332.407
30 gen 2024116,55117,00114,40114,79114,792.541
29 gen 2024116,40117,30116,30116,30116,308.470
26 gen 2024116,55117,08116,50116,71116,7121.749
25 gen 2024116,30117,00115,70116,35116,358.880
24 gen 2024117,30117,00114,50115,84115,842.419
23 gen 2024117,20117,50115,80116,84116,8427.383
22 gen 2024115,90117,40115,90116,91116,912.346
19 gen 2024115,10116,10114,50115,07115,0719.689
18 gen 2024110,25114,90110,60112,85112,8520.704
17 gen 2024111,50111,52110,00111,10111,104.586
16 gen 2024111,25112,20110,40111,96111,964.357
15 gen 2024111,80112,40110,80111,67111,6735.441
12 gen 2024108,85112,00110,60111,00111,003.342
11 gen 2024110,35112,00109,00110,10110,101.232
10 gen 2024111,15111,30110,30110,96110,966.106
09 gen 2024110,85112,10110,40110,95110,95108.347
08 gen 2024108,35110,60108,10110,13110,138.486
05 gen 2024108,85109,00107,20107,74107,742.832
04 gen 2024108,40109,70108,30108,68108,682.587
03 gen 2024111,95112,30107,70108,97108,973.324
02 gen 2024112,45112,70109,70111,89111,8910.925
29 dic 2023113,10112,90111,80112,50112,501.381
28 dic 2023112,80113,30112,20113,30113,302.399
27 dic 2023111,50113,10111,10112,59112,591.932
22 dic 2023109,80111,10109,70111,00111,004.952
21 dic 2023108,60110,60107,60110,40110,403.497
20 dic 2023107,85109,30107,90109,20109,206.798
19 dic 2023107,75109,10107,50108,00108,0010.170
18 dic 2023106,10108,20103,90107,70107,7019.401
15 dic 2023106,85108,10106,60107,90107,904.115
14 dic 2023105,70107,30105,40105,94105,946.382
13 dic 2023104,10104,90104,10104,57104,572.969
12 dic 2023104,45105,40103,60104,03104,035.372
11 dic 2023104,80105,50104,79105,00105,002.692
08 dic 2023105,10105,40103,90105,10105,104.364
07 dic 2023105,65108,80104,60104,67104,672.667
*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...