Italia markets closed

Einhell Germany AG (0N9F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
180,00+1,00 (+0,56%)
Alla chiusura: 11:51AM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024181,40181,40180,00180,00180,003
18 lug 2024------
17 lug 2024179,00179,00179,00179,00179,00-
16 lug 2024178,20181,40177,20180,80180,8053
15 lug 2024178,60178,60178,60178,60178,60-
12 lug 2024179,80179,80179,00179,80179,80200
11 lug 2024182,80182,80181,80181,80181,80-
10 lug 2024183,80183,80183,80183,80183,80-
09 lug 2024181,80185,00181,80185,00185,001
08 lug 2024181,40181,40181,34181,34181,34246
05 lug 2024179,00179,00179,00179,00179,00-
04 lug 2024------
03 lug 2024180,00180,00180,00180,00180,00-
02 lug 2024------
01 lug 2024189,40189,40189,40189,40189,40-
01 lug 20242.9 Dividendo
28 giu 2024186,20186,20186,20186,20183,30-
27 giu 2024184,00184,00184,00184,00181,13-
26 giu 2024182,00182,00181,40182,00179,175
25 giu 2024180,20180,20176,40176,40173,652
24 giu 2024180,00180,00180,00180,00177,2020
21 giu 2024178,40178,40176,00176,00173,2612
20 giu 2024176,00176,00176,00176,00173,2639
19 giu 2024170,00170,00169,80169,80167,163
18 giu 2024172,20172,80172,00172,80170,119
17 giu 2024173,20176,80169,80170,20167,5535
14 giu 2024175,00176,00175,00176,00173,2610
13 giu 2024------
12 giu 2024178,60178,60177,00177,00174,24289
11 giu 2024------
10 giu 2024179,00179,00178,00178,00175,23-
07 giu 2024177,00179,20177,00179,20176,4126
06 giu 2024175,00175,00175,00175,00172,2733
05 giu 2024176,00176,00175,00175,00172,271
04 giu 2024174,40174,40174,40174,40171,68-
03 giu 2024173,00173,00173,00173,00170,318
31 mag 2024173,00173,00171,60171,60168,939
30 mag 2024------
29 mag 2024------
28 mag 2024------
24 mag 2024171,80171,80171,80171,80169,12-
23 mag 2024172,20172,20172,20172,20169,52-
22 mag 2024169,00169,00169,00169,00166,37-
21 mag 2024164,00164,00164,00164,00161,4521
20 mag 2024165,00165,00165,00165,00162,43-
17 mag 2024------
16 mag 2024164,00164,00164,00164,00161,45-
15 mag 2024160,80160,80160,80160,80158,3019
14 mag 2024153,40153,40150,40152,80150,42-
13 mag 2024159,00159,00159,00159,00156,52-
10 mag 2024158,80158,80158,80158,80156,3310
09 mag 2024160,40160,40158,20158,20155,74-
08 mag 2024160,40160,71159,20160,71158,2155
07 mag 2024160,60160,60158,80160,60158,101
03 mag 2024------
02 mag 2024162,00162,00159,00161,00158,491
01 mag 2024------
30 apr 2024161,20161,20161,20161,20158,6924
29 apr 2024162,20162,20158,00158,00155,542
26 apr 2024158,00160,00158,00159,40156,9228
25 apr 2024------
24 apr 2024------
23 apr 2024154,60154,60154,58154,58152,1711
22 apr 2024157,20157,20154,18154,18151,789
19 apr 2024------
18 apr 2024156,80156,80156,80156,80154,36-
17 apr 2024------
16 apr 2024------
15 apr 2024------
12 apr 2024157,81157,81157,81157,81155,3623
11 apr 2024------
10 apr 2024157,40157,40157,40157,40154,95-
09 apr 2024156,22156,22156,22156,22153,7911
08 apr 2024158,80158,80157,00157,00154,5579
05 apr 2024------
04 apr 2024158,02158,02158,02158,02155,5610
03 apr 2024------
02 apr 2024154,40157,00154,40154,42152,022
28 mar 2024152,02153,00152,02153,00150,6233
27 mar 2024------
26 mar 2024------
25 mar 2024153,00153,00150,20150,20147,863
22 mar 2024151,80151,80151,80151,80149,44-
21 mar 2024------
20 mar 2024------
19 mar 2024------
18 mar 2024------
15 mar 2024------
14 mar 2024155,00155,00153,00153,00150,6219
13 mar 2024------
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 2024149,60149,60149,60149,60147,27-
06 mar 2024148,80148,80148,80148,80146,48-
05 mar 2024148,80148,80148,80148,80146,48-
04 mar 2024156,80156,80156,80156,80154,363
01 mar 2024149,40149,40149,40149,40147,077
29 feb 2024153,80154,60153,80154,60152,1931
28 feb 2024152,40152,40152,40152,40150,033
*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...