Italia markets open in 5 hours 44 minutes

Ströer SE & Co. KGaA (0MYZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,52+0,89 (+2,13%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202457,6559,1052,9858,7258,7212.947
16 apr 202457,5357,9556,2557,5057,50119.665
15 apr 202457,6758,4057,1558,2958,292.715
12 apr 202457,3558,3557,3558,2458,2432.317
11 apr 202457,3857,7056,9557,2957,2910.986
10 apr 202456,1758,0556,0557,5757,5728.975
09 apr 202455,0556,4554,6055,9655,9614.983
08 apr 202455,4255,6054,8055,3955,394.366
05 apr 202455,1355,3554,7555,2855,2830.284
04 apr 202455,8056,4155,6355,6555,6513.392
03 apr 202455,8856,0555,7555,7555,75893
02 apr 202456,1756,7555,8056,0556,055.244
28 mar 202455,7256,6055,5256,3856,3823.693
27 mar 202455,6056,0555,7055,7555,753.090
26 mar 202456,1056,1055,4555,6555,652.684
25 mar 202456,2056,5054,8056,0256,0216.557
22 mar 202455,8357,0056,0556,5856,5840.713
21 mar 202454,6555,8054,9055,3855,3866.406
20 mar 202454,9055,7554,4055,1855,186.062
19 mar 202454,7555,0554,8454,9054,906.920
18 mar 202455,2255,2553,6054,6354,6327.639
15 mar 202454,2855,2054,2555,0255,0215.301
14 mar 202453,8354,4553,5054,4554,451.975
13 mar 202453,4054,4053,3053,9153,9121.400
12 mar 202452,9053,8553,2053,5053,50531
11 mar 202453,8854,1553,3053,4353,432.928
08 mar 202453,7554,2553,6054,1154,111.918
07 mar 202453,5353,7052,8053,4953,4919.155
06 mar 202455,1555,3053,5153,7853,784.840
05 mar 202452,6058,0552,0554,2254,2211.702
04 mar 202451,2252,4051,4551,6151,617.007
01 mar 202451,4051,7551,4051,6251,6233.383
29 feb 202452,0052,5051,4751,7551,7536.758
28 feb 202452,5552,4551,8052,0052,009.535
27 feb 202453,0853,1552,5552,8352,832.345
26 feb 202453,6353,2552,8053,0453,046.864
23 feb 202453,2553,7552,8053,6653,66950
22 feb 202452,7853,5552,9053,3353,33994
21 feb 202452,7553,1052,5052,8552,8511.398
20 feb 202452,9052,9552,6052,9152,911.252
19 feb 202452,8853,2052,6552,9152,9148.410
16 feb 202452,4253,0552,5053,0553,051.855
15 feb 202452,6752,9052,0552,5452,545.015
14 feb 202452,4553,2252,5053,1753,171.976
13 feb 202452,7552,9052,3052,5852,5831.446
12 feb 202452,5553,3552,0052,9352,9391.969
09 feb 202452,2052,6552,2052,3352,3322.326
08 feb 202451,5352,2050,9552,0952,093.970
07 feb 202452,2852,1551,6551,8951,892.664
06 feb 202452,4752,6051,6051,8951,892.823
05 feb 202452,6752,7551,8552,2752,2717.311
02 feb 202453,9554,0052,7053,0453,042.032
01 feb 202454,6054,3553,7053,7053,7069
31 gen 202454,3554,5553,9054,4054,40939
30 gen 202453,7555,4053,8554,2654,26544
29 gen 202454,9754,4553,4054,0454,045.065
26 gen 202454,5856,0054,0055,3055,302.257
25 gen 202454,0855,3054,2555,0855,083.040
24 gen 202453,5854,3153,6553,6853,682.002
23 gen 202453,8354,2553,5053,7153,712.425
22 gen 202452,3053,7051,5553,4953,4934.051
19 gen 202452,0352,2551,6551,8351,832.297
18 gen 202451,4252,0551,5451,5451,543.290
17 gen 202451,6751,5550,5550,8050,8017.688
16 gen 202451,8552,4051,7552,1952,1925.247
15 gen 202452,3352,2051,4551,7451,742.706
12 gen 202452,1352,7052,0052,3952,39131.034
11 gen 202453,1353,2552,0853,0253,029.569
10 gen 202452,7053,1552,6552,9452,942.427
09 gen 202453,0352,9052,2052,6552,651.543
08 gen 202452,5352,7051,5552,2152,215.060
05 gen 202452,2252,3551,6052,0552,053.737
04 gen 202452,6752,9052,1052,6052,609.553
03 gen 202452,7053,3552,3552,7052,702.929
02 gen 202454,1054,2552,9553,2453,244.690
29 dic 202351,9553,7552,6053,2253,229.436
28 dic 202352,0852,2551,7051,8851,8825.675
27 dic 202352,6352,7552,1052,3752,372.666
22 dic 202353,2853,6052,5552,6852,6810.072
21 dic 202352,8553,1552,7053,0153,0139.952
20 dic 202352,8853,1052,5052,8152,81235.601
19 dic 202352,2852,8052,0052,2852,284.186
18 dic 202351,8352,3051,7052,1552,153.504
15 dic 202352,8853,3551,9552,1252,1222.302
14 dic 202352,1753,2052,3052,6152,617.929
13 dic 202352,1752,1551,6551,8551,859.970
12 dic 202353,2553,4052,3552,5552,5521.011
11 dic 202353,5353,4553,0053,4053,403.669
08 dic 202353,7554,5553,0053,2353,2326.396
07 dic 202354,5854,8553,9053,9653,969.471
06 dic 202355,4756,0553,4555,1555,1511.000
05 dic 202353,7854,2053,6553,9753,9713.181
04 dic 202354,6055,3054,0054,8054,802.979
01 dic 202354,6754,4054,0554,1854,183.228
30 nov 202353,3053,6553,4053,4553,45109.453
29 nov 202352,5853,5052,4553,3053,30462
28 nov 202353,2053,3052,6552,9252,9210.549
27 nov 202353,0853,8052,6053,4153,4116.776
24 nov 202352,0853,0551,7552,4852,4851.608
23 nov 202352,6052,6551,9051,9951,9924.050
*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...