0N5H.L - ADLER Real Estate AG

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20238,418,488,308,468,463
01 giu 20238,368,488,328,488,484
31 mag 20238,348,408,408,408,403
30 mag 20238,348,348,348,348,34-
26 mag 20238,288,308,308,438,431
25 mag 20238,248,388,248,248,249
24 mag 20238,268,268,268,268,26-
23 mag 20238,288,368,228,228,229
22 mag 20238,308,208,208,208,208
19 mag 20238,188,188,188,188,182
18 mag 20238,148,308,188,288,282
17 mag 20238,168,228,228,228,222
16 mag 20238,028,128,108,128,1211
15 mag 20238,068,128,008,128,125
12 mag 20238,068,008,008,008,001
11 mag 20238,088,028,028,028,023
10 mag 20238,028,048,048,048,047
09 mag 20238,088,108,108,108,10-
05 mag 20238,028,028,028,028,022
04 mag 20238,028,028,028,028,02-
03 mag 20237,958,068,008,068,062
02 mag 20238,328,367,808,008,006.579
28 apr 20238,368,408,368,368,36327
27 apr 20238,388,448,308,308,307
26 apr 20238,348,408,328,408,40674
25 apr 20238,228,348,248,288,28203
24 apr 20238,128,088,088,088,081
21 apr 20238,128,188,068,068,061
20 apr 20238,188,208,088,108,1088
19 apr 20238,248,188,128,128,1210
18 apr 20238,008,488,028,308,30917
17 apr 20238,008,067,948,068,06509
14 apr 20237,918,107,848,008,00541
13 apr 20237,818,007,907,947,94726
12 apr 20237,078,007,047,927,921.270
11 apr 20237,077,167,047,127,1265
06 apr 20236,977,086,946,976,9712
05 apr 20237,057,007,007,007,003
04 apr 20237,247,287,007,007,00688
03 apr 20236,977,286,967,287,28459
31 mar 20236,977,106,947,007,00214
30 mar 20236,956,986,846,846,846
29 mar 20236,976,926,766,926,9223
28 mar 20236,976,966,926,946,94121
27 mar 20236,957,006,926,946,9411
24 mar 20237,017,086,926,926,9219
23 mar 20237,017,086,967,007,0048
22 mar 20237,077,026,927,007,00211
21 mar 20236,897,146,827,007,00591
20 mar 20237,697,606,606,846,842.836
17 mar 20234,344,344,344,344,34-
16 mar 20234,524,454,454,454,45-
15 mar 20234,704,514,514,514,5132
14 mar 20234,444,944,934,944,949
13 mar 20234,514,924,254,544,5414
10 mar 20234,764,934,504,504,506
09 mar 20234,814,944,944,944,94-
08 mar 20234,924,924,924,924,92-
07 mar 20234,804,904,894,904,9026
06 mar 20235,054,944,944,944,94-
03 mar 20235,055,185,185,185,18-
02 mar 20235,045,045,045,045,04-
01 mar 20235,275,725,725,725,726
28 feb 20234,924,844,844,844,841
27 feb 20234,964,964,964,964,96-
24 feb 20234,964,964,964,964,96-
23 feb 20234,964,964,964,964,96-
22 feb 20235,015,044,904,904,9023
21 feb 20234,864,904,904,904,9010
20 feb 20234,785,024,725,025,02313
17 feb 20234,784,834,794,794,791
16 feb 20234,814,984,834,834,8323
15 feb 20235,395,584,894,894,89115
14 feb 20235,355,445,365,365,362
13 feb 20235,355,465,265,265,2636
10 feb 20235,435,505,365,435,4342
09 feb 20235,415,415,415,415,41-
08 feb 20235,355,465,265,345,3436
07 feb 20235,515,745,265,505,5020
06 feb 20235,515,745,205,205,207
03 feb 20235,765,985,505,985,9816
02 feb 20235,805,705,705,705,701
01 feb 20235,845,845,725,845,8421
31 gen 20235,805,845,765,825,82244
30 gen 20235,926,245,705,905,9090
27 gen 20236,116,226,006,006,003
26 gen 20236,136,206,206,206,201
25 gen 20236,176,176,176,176,17-
24 gen 20236,036,266,066,066,0623
23 gen 20236,056,106,006,106,1027
20 gen 20236,116,406,026,086,0822
19 gen 20236,196,486,186,186,1817
18 gen 20236,276,386,186,186,1862
17 gen 20236,446,406,306,306,3023
16 gen 20236,356,486,306,306,305
13 gen 20236,296,486,146,486,4827
12 gen 20236,506,806,206,206,2024
11 gen 20236,466,806,806,806,803
10 gen 20236,506,306,306,306,304
09 gen 20236,646,646,646,646,64-
*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...