Italia markets open in 2 hours 49 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: 05:19PM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 nov 202352,4253,0052,5052,7152,71545
21 nov 202352,3052,8051,6552,5152,5151.246
20 nov 202351,4552,7051,1552,3152,3111.013
17 nov 202351,5352,0551,1051,4551,451.712
16 nov 202351,2251,9050,7551,6251,6296.527
15 nov 202351,4251,9051,0551,5351,5323.079
14 nov 202350,0651,6549,9550,9850,9859.680
13 nov 202349,6750,1048,4850,0650,0628.825
10 nov 202350,3550,4149,2849,5049,50127.362
09 nov 202347,8550,5048,8049,9349,9399.038
08 nov 202344,7545,5044,4645,0445,0443.239
07 nov 202343,9144,5843,5644,0944,099.018
06 nov 202344,8844,9443,4444,3544,352.331
03 nov 202344,5245,0444,3444,8144,8114.856
02 nov 202343,1144,8643,0644,6344,6361.147
01 nov 202343,5043,5843,0043,1643,161.239
31 ott 202343,0743,6243,0443,4043,401.729
30 ott 202343,5343,9643,0843,1543,155.033
27 ott 202343,1243,6243,0843,1843,184.103
26 ott 202343,3343,2742,9143,1043,101.702
25 ott 202344,6144,8043,5643,7843,784.092
24 ott 202344,1244,8843,9244,3944,393.708
23 ott 202344,7545,1443,7244,3844,385.842
20 ott 202344,5244,9843,9244,7944,795.006
19 ott 202344,5345,0044,3444,4144,415.943
18 ott 202344,0144,6243,9644,4244,424.638
17 ott 202343,5744,3843,5043,9143,913.637
16 ott 202342,8143,8042,5843,4543,459.012
13 ott 202343,9543,8242,5643,1043,104.955
12 ott 202343,9544,8043,8844,1944,1910.226
11 ott 202343,6444,0641,9843,8143,814.331
10 ott 202342,7543,9242,8843,4643,466.212
09 ott 202342,3142,8241,8042,0142,015.586
06 ott 202342,1042,3641,8842,2642,261.356
05 ott 202341,8142,3841,9842,1242,121.823
04 ott 202341,7843,0041,9242,3842,3817.070
03 ott 202342,3242,3641,8842,2642,269.763
02 ott 202343,6543,8241,8642,3642,3665.765
29 set 202342,4242,9442,1042,4042,4026.397
28 set 202342,3442,3841,9042,1542,151.577
27 set 202342,6042,5042,0442,3642,361.682
26 set 202343,0743,1042,5942,9042,9041.533
25 set 202343,4643,6042,9242,9842,9827.713
22 set 202342,6743,3042,6043,1643,1622.509
21 set 202343,5743,3642,4443,3643,361.304
20 set 202343,3143,5443,1043,4143,412.221
19 set 202342,3843,2442,1642,6642,66101.309
18 set 202342,5442,6642,0442,0942,092.541
15 set 202343,1343,0042,6042,6442,64286
14 set 202342,3642,8842,1842,7942,796.247
13 set 202342,7743,0042,3842,6842,686.393
12 set 202343,7844,1842,6842,7942,796.101
11 set 202342,9343,9443,4143,9243,923.674
08 set 202342,6242,7442,4642,5842,5824.098
07 set 202342,2643,8642,0842,6842,6833.838
06 set 202342,2042,2441,8042,0942,098.346
05 set 202341,9242,1241,7642,0142,0116.524
04 set 202342,2642,4842,0842,1242,124.385
01 set 202341,9142,2241,9042,0342,033.980
31 ago 202341,9941,9841,7041,8041,803.162
30 ago 202341,7142,0741,8642,0442,043.731
29 ago 202342,0842,4841,6242,0342,038.992
25 ago 202341,4442,0241,4641,7141,7119.682
24 ago 202342,6843,0041,4041,4241,425.315
23 ago 202343,4643,3842,6443,0743,0779.180
22 ago 202344,3644,3943,3443,8543,8525.404
21 ago 202344,1944,3644,0344,1444,1417.947
18 ago 202344,0644,0043,2243,7943,7921.754
17 ago 202344,7344,5243,8244,1744,173.505
16 ago 202345,9545,6444,6045,3845,3810.962
15 ago 202345,5746,0645,5445,8845,8825.154
14 ago 202344,5545,4844,6045,1145,11269.631
11 ago 202344,4244,7544,4844,7544,7511.571
10 ago 202344,1745,2044,4044,8344,8310.340
09 ago 202344,4645,1743,7244,6644,6636.828
08 ago 202344,7544,7644,1844,5744,5712.835
07 ago 202345,2445,7244,9245,2945,298.760
04 ago 202344,0144,0843,4843,8243,8211.749
03 ago 202344,1244,2043,9544,0044,0028.046
02 ago 202343,8344,1243,7643,8243,8235.105
01 ago 202343,6744,3443,6043,8543,85123.046
31 lug 202343,7344,0443,4043,6943,6919.707
28 lug 202342,9243,7242,7643,4343,4316.180
27 lug 202342,8243,4042,9043,2943,2995.346
26 lug 202341,8142,5042,0442,3242,328.327
25 lug 202342,3642,2641,8442,2642,26861
24 lug 202342,3642,3642,0242,1342,135.218
21 lug 202342,5243,0842,4242,8942,893.425
*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...