Italia markets open in 1 hour 48 minutes

Ströer SE & Co. KGaA (0MYZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,05-0,17 (-0,34%)
Alla chiusura: 06:02PM GMT
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202352,2552,6251,9552,0552,053.054
07 feb 202351,6552,2551,5052,2252,226.296
06 feb 202351,8351,9551,4151,4251,4217.689
03 feb 202351,5852,0051,1551,8551,8553.088
02 feb 202350,5552,5551,1551,9751,9771.831
01 feb 202350,5850,9550,1050,3550,359.048
31 gen 202350,5850,3549,7450,2350,2317.071
30 gen 202351,1551,2050,3550,5850,5811.956
27 gen 202350,5051,3050,6551,0351,0327.681
26 gen 202350,4050,6049,7950,3150,314.690
25 gen 202350,7551,8549,7250,0150,0122.310
24 gen 202351,1051,4050,6551,1551,159.037
23 gen 202350,4251,3550,6551,2551,256.973
20 gen 202349,2650,2549,1049,8849,8810.720
19 gen 202349,3350,3548,8449,3349,3311.300
18 gen 202349,3750,0048,3049,7649,7651.198
17 gen 202350,8351,1550,2050,9550,9511.800
16 gen 202348,8051,0048,7450,9550,958.326
13 gen 202348,1548,9248,0048,4348,4311.396
12 gen 202348,3348,1847,4047,6247,6214.959
11 gen 202347,5349,0447,8448,1748,177.929
10 gen 202348,8649,0247,3847,3247,327.921
09 gen 202348,6648,9848,1248,6148,6133.991
06 gen 202346,6448,4846,3648,3748,3761.522
05 gen 202346,1046,8045,5646,4646,4635.428
04 gen 202344,6546,0245,0045,9345,9315.544
03 gen 202344,5245,1444,5644,8044,809.452
30 dic 202243,7844,1443,7043,8443,844.742
29 dic 202243,0643,9642,6843,6443,648.514
28 dic 202243,1843,3242,9243,1843,186.156
23 dic 202242,6143,2242,8242,9242,925.739
22 dic 202242,8043,1642,6042,8342,834.370
21 dic 202241,4642,9842,0042,8142,8115.514
20 dic 202240,9441,8040,2841,8941,898.698
19 dic 202241,8942,4841,3841,4541,4530.631
16 dic 202242,0542,1441,5241,9041,9029.759
15 dic 202243,8743,6042,3042,3942,3917.960
14 dic 202243,9943,7943,2143,6143,617.716
13 dic 202243,0644,6442,9043,9843,9814.193
12 dic 202243,3343,1842,6043,0743,075.545
09 dic 202243,2243,5843,2643,5143,516.665
08 dic 202242,9343,1442,4842,7842,7810.813
07 dic 202243,3343,5442,8642,9442,943.740
06 dic 202243,9744,0443,4643,7143,716.204
05 dic 202245,0344,9843,2444,2144,2132.664
02 dic 202245,2645,5444,8045,0445,048.695
01 dic 202244,1745,0044,0644,8344,8361.370
30 nov 202243,8244,0142,8243,7443,74249.634
29 nov 202244,0644,5043,8044,1344,1322.621
28 nov 202244,8444,4844,0044,2544,254.575
25 nov 202244,4945,0244,6444,9444,943.363
24 nov 202244,2645,1444,5244,5344,534.961
23 nov 202244,3244,5844,1044,1344,139.508
22 nov 202244,1644,6843,7244,5444,546.309
21 nov 202244,8844,9244,0644,2044,207.719
18 nov 202245,1445,5444,7645,2545,257.718
17 nov 202244,4745,5244,7645,4445,4424.239
16 nov 202247,0347,1844,6644,7744,77117.740
15 nov 202249,1348,9046,8647,4747,4723.720
14 nov 202247,7049,6847,1649,4149,4156.478
11 nov 202244,0048,1043,4247,7647,76231.871
10 nov 202245,2244,5441,5844,0244,02246.031
09 nov 202242,9243,1642,2442,7442,748.676
08 nov 202241,4743,3041,2443,3243,329.951
07 nov 202240,4341,4440,1841,4141,4120.464
04 nov 202239,9040,8840,0640,7440,7432.301
03 nov 202240,2140,1239,2639,2539,2515.292
02 nov 202240,6141,0040,1640,8640,8623.453
01 nov 202241,6042,0840,2040,3740,3750.543
31 ott 202240,9841,6640,9641,1241,1222.509
28 ott 202239,7041,3639,2841,0041,0029.731
27 ott 202243,4043,1439,5641,3441,3484.109
26 ott 202243,6243,9643,4043,6943,6910.093
25 ott 202242,9644,0243,0243,9643,9617.550
24 ott 202242,4042,8442,0442,4542,4516.792
21 ott 202242,2042,2441,6242,0342,036.829
20 ott 202242,0442,6641,7642,5342,538.863
19 ott 202242,0342,7042,0042,3342,336.145
18 ott 202243,2142,8842,2442,5342,536.353
17 ott 202242,1742,8842,1042,7842,7813.180
14 ott 202241,9242,5241,9042,1942,199.251
13 ott 202241,1242,0640,3841,3241,3245.028
12 ott 202241,0441,5640,6641,3541,3532.415
11 ott 202241,1841,2840,1240,7440,7416.438
10 ott 202240,2441,7440,6841,5241,5223.630
07 ott 202241,1641,5840,3240,8140,8118.972
06 ott 202241,0541,4840,7241,1041,10147.359
05 ott 202241,1441,6040,5640,7340,7326.212
04 ott 202239,7840,9640,0040,6540,6510.729
03 ott 202238,4339,4638,3039,1939,1934.020
30 set 202236,7838,8036,8438,7038,7022.868
29 set 202236,6136,9436,1036,9336,9313.895
28 set 202235,3736,5034,4836,3436,3431.960
27 set 202236,4435,8335,3235,3935,3991.155
26 set 202236,1736,8636,2036,2136,217.267
23 set 202236,8436,9235,8836,7436,7426.416
22 set 202236,7937,6236,8437,2537,2514.487
21 set 202237,8538,0437,5538,1238,125.924
20 set 202238,1138,3237,4837,5837,588.543
16 set 202238,1738,8837,9438,8538,8523.621
*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...