Italia markets close in 4 hours 26 minutes

CEWE Stiftung & Co. KGaA (0N8F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
84,80+1,60 (+1,92%)
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202499,6099,8099,0099,0099,00582
16 apr 2024100,75101,0099,5099,5099,502.894
15 apr 2024102,05103,20101,59101,59101,5937
12 apr 2024102,25102,82102,82102,82102,8231
11 apr 2024104,00103,80102,80102,80102,80379
10 apr 2024103,10104,00103,60103,80103,80511
09 apr 2024104,00104,10102,60103,00103,00133
08 apr 2024103,50104,40103,80104,20104,20329
05 apr 2024102,05103,20102,80103,20103,206
04 apr 2024104,00104,00104,00104,00104,00-
03 apr 2024102,90102,90102,90102,90102,90-
02 apr 2024102,70102,00101,35101,35101,35409
28 mar 2024103,70103,20100,20102,80102,807.732
27 mar 2024102,90103,80103,80103,80103,80241
26 mar 2024100,95103,40102,80102,80102,80107
25 mar 202496,70100,6097,13100,60100,601.023
22 mar 2024100,35100,7296,7097,7297,722.807
21 mar 2024102,70102,70102,70102,70102,70-
20 mar 2024102,70102,70102,70102,70102,70-
19 mar 2024102,70103,00102,80103,00103,00145
18 mar 2024102,70103,20102,60102,60102,60647
15 mar 2024102,50102,60102,60102,45102,45191
14 mar 2024103,50103,40102,20102,55102,55221
13 mar 2024102,90102,90102,90102,90102,90-
12 mar 2024102,70103,40103,40103,40103,402
11 mar 2024101,70103,03102,20103,03103,0320
08 mar 2024102,45102,45102,45102,45102,45-
07 mar 2024101,90102,20101,60101,96101,96280
06 mar 2024101,35102,00102,00102,00102,003
05 mar 2024102,05101,60101,47101,47101,4770
04 mar 2024102,90102,25101,60101,79101,7958
01 mar 2024102,05102,99101,42102,99102,9940
29 feb 2024103,50102,60100,60102,40102,40308
28 feb 2024103,70103,70103,70103,70103,70-
27 feb 2024104,00104,00102,80103,59103,59352
26 feb 2024103,50104,20103,79103,79103,79177
23 feb 2024105,00103,59103,59103,59103,5920
22 feb 2024104,20104,20104,20104,20104,20-
21 feb 2024104,60104,20103,80104,20104,2078
20 feb 2024104,60104,59104,40104,59104,5938
19 feb 2024106,40105,20104,39104,39104,39530
16 feb 2024107,20107,20107,20107,20107,20-
15 feb 2024105,80106,80105,83105,83105,8370
14 feb 2024101,10106,40101,58103,20103,2056
13 feb 2024100,70100,60100,60100,60100,6057
12 feb 202499,60101,00101,00101,00101,006
09 feb 2024101,5599,4099,4099,4099,4020
08 feb 2024100,30101,80101,40101,79101,791.007
07 feb 2024101,10100,20100,20100,20100,2092
06 feb 2024101,15100,80100,80100,80100,8043
05 feb 202499,20101,20100,80101,20101,2067
02 feb 2024100,30100,0099,7099,8599,855.544
01 feb 2024100,90100,20100,20100,95100,95448
31 gen 2024101,55101,58101,58101,58101,58100
30 gen 2024101,50102,00101,60102,00102,00245
29 gen 2024101,55101,20101,20101,20101,2029
26 gen 2024101,50101,80101,19101,19101,191.944
25 gen 2024101,35101,35101,35101,35101,35-
24 gen 2024------
23 gen 2024101,70101,96100,80101,80101,803.008
22 gen 2024100,15101,80100,60100,60100,60830
19 gen 202497,65100,6098,39100,00100,003.505
18 gen 202497,2098,3097,4098,0098,00370
17 gen 202497,5098,0097,2097,2497,241.025
16 gen 202499,0098,7097,9098,7098,7055
15 gen 2024100,75100,2099,1299,1299,12437
12 gen 2024100,15102,00101,80101,80101,8034
11 gen 2024100,70101,24100,60101,24101,2424
10 gen 2024100,90101,00100,20101,00101,0043
09 gen 2024100,95101,40101,20101,20101,202
08 gen 2024100,35101,60100,80101,60101,6083
05 gen 2024100,50101,00100,40100,40100,4094
04 gen 202499,15101,3099,4999,4999,49152
03 gen 2024101,75100,8098,9099,4299,42102
02 gen 2024100,75102,40101,20102,20102,20134
29 dic 2023101,50101,20100,40100,68100,68101
28 dic 2023103,50104,00101,40101,40101,4053
27 dic 2023103,30102,00101,60102,00102,0059
22 dic 202399,95102,00100,80100,81100,81274
21 dic 202399,20100,8098,40100,40100,40282
20 dic 202398,8099,6098,8099,0699,0635
19 dic 202399,3599,9999,9099,9999,99757
18 dic 2023100,55101,2099,3199,3199,311.408
15 dic 202399,20101,60100,20100,20100,203.650
14 dic 202398,35100,0098,4099,5099,50440
13 dic 202397,5099,0097,5097,6997,69188
12 dic 202397,2098,0096,8097,5097,501.088
11 dic 202396,8096,7095,4096,7096,70925
08 dic 202397,8598,0096,6097,2097,20601
07 dic 202398,7599,5098,2098,5698,56646
06 dic 202398,9599,0098,4198,7498,74553
05 dic 202398,4099,4098,1099,2099,20775
04 dic 202398,1598,7198,4898,7198,71915
01 dic 202399,6099,8097,7098,5398,531.583
30 nov 202399,6098,8097,3098,0098,001.465
29 nov 202397,8599,9098,5099,5099,50398
28 nov 202398,0099,2097,4898,0098,004.534
27 nov 202396,0098,7697,2097,5597,552.348
24 nov 202395,2596,4095,0096,4096,406
23 nov 202395,2595,9095,5095,5095,5072
*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...