Italia markets closed

Krones AG (0LQ4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,420,00 (0,00%)
Alla chiusura: 05:20PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 dic 2023103,55106,30101,70106,00106,006.377
05 dic 2023103,25103,60102,40103,07103,0714.926
04 dic 2023105,25105,50103,80105,27105,2714.265
01 dic 2023103,45105,30103,30104,80104,805.064
30 nov 2023104,65105,00103,00103,60103,604.104
29 nov 2023102,03104,70101,10103,43103,434.859
28 nov 2023102,95102,60101,10101,95101,9511.901
27 nov 2023103,20103,70102,70103,43103,432.449
24 nov 2023103,20103,90103,30103,62103,624.649
23 nov 2023101,82103,40102,10102,90102,902.673
22 nov 2023101,95103,4099,70102,65102,657.633
21 nov 2023102,90102,80101,90102,13102,1311.852
20 nov 2023102,03104,60102,00102,56102,5614.040
17 nov 2023102,70103,60101,30102,30102,305.385
16 nov 2023102,30102,00100,30101,10101,107.392
15 nov 2023100,95102,70101,10101,90101,906.844
14 nov 202399,05101,9098,0099,4299,4226.428
13 nov 202398,8298,9697,7598,0398,034.275
10 nov 2023100,3099,0497,8598,2498,2417.629
09 nov 202399,30100,1099,0099,7999,7924.738
08 nov 202398,5599,8597,6599,1499,1455.051
07 nov 2023100,55100,5096,3597,6797,677.676
*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...