Italia markets open in 5 hours 18 minutes

Einhell Germany AG (0N9F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
156,96+0,01 (+0,01%)
Alla chiusura: 05:38PM GMT
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2023158,60159,60155,00159,60159,60632
29 nov 2023158,00158,80154,60156,95156,95241
28 nov 2023156,83156,83156,83156,83156,8334
27 nov 2023157,80158,40153,90156,43156,432.609
24 nov 2023157,20157,80157,13157,13157,1321
23 nov 2023153,41157,08153,41157,08157,08606
22 nov 2023148,40150,00148,40150,00150,0036
21 nov 2023148,40148,40148,40148,40148,4035
20 nov 2023148,20148,20145,20147,80147,8016
17 nov 2023146,00149,00146,00147,80147,8035
16 nov 2023147,00149,20145,20145,20145,2056
15 nov 2023142,60144,80141,60144,80144,8063
14 nov 2023140,80141,80140,80141,24141,2471
13 nov 2023140,00141,60139,80140,00140,0048
10 nov 2023141,00147,80138,82142,50142,5087
09 nov 2023138,00140,00138,00138,20138,2073
08 nov 2023138,00138,00138,00138,00138,008
07 nov 2023139,20139,20137,20137,20137,2025
06 nov 2023141,40141,40138,00139,18139,1868
03 nov 2023142,80142,80140,40140,40140,409
02 nov 2023142,80144,60140,20140,27140,2767
01 nov 2023136,20136,20136,18136,18136,1821
31 ott 2023131,78131,78131,78131,78131,7813
30 ott 2023131,00131,00131,00131,00131,008
27 ott 2023131,40131,60131,00131,00131,0063
26 ott 2023129,60129,60128,00128,00128,0016
25 ott 2023130,20130,20128,20128,20128,208
24 ott 2023131,80131,80131,80131,80131,80-
23 ott 2023------
20 ott 2023130,64132,46130,22132,46132,46454
19 ott 2023131,00131,60129,00130,16130,1642
18 ott 2023131,00131,00128,60128,90128,904
17 ott 2023128,80128,80128,80128,80128,80119
16 ott 2023136,20136,20134,40134,40134,4042
13 ott 2023------
12 ott 2023140,58140,58140,58140,58140,584
11 ott 2023140,80140,80140,80140,80140,804
10 ott 2023------
09 ott 2023------
06 ott 2023133,00141,20130,98141,01141,0191
05 ott 2023------
04 ott 2023133,80133,80132,40132,40132,4052
03 ott 2023------
02 ott 2023140,80141,80140,80141,80141,8050
29 set 2023142,00142,00142,00142,00142,00148
28 set 2023138,40139,80135,80138,03138,0366
27 set 2023139,20139,20139,00139,00139,0020
26 set 2023------
25 set 2023143,00143,40140,20140,60140,6021
22 set 2023143,20143,20143,20143,20143,201
21 set 2023------
20 set 2023145,00145,83144,00144,00144,00159
19 set 2023142,56142,56142,56142,56142,5646
18 set 2023140,20141,60140,00140,20140,2020
15 set 2023143,80143,80143,80143,80143,8010
14 set 2023------
13 set 2023147,20148,00147,00148,00148,0029
12 set 2023146,80149,40146,80149,00149,0082
11 set 2023146,80146,80146,80146,80146,80-
08 set 2023141,12141,12141,12141,12141,1277
07 set 2023144,00144,20141,65142,75142,75203
06 set 2023------
05 set 2023143,20143,20143,20143,20143,20-
04 set 2023142,00142,00142,00142,00142,001
01 set 2023141,40143,80141,40143,60143,6042
31 ago 2023149,80149,81146,20149,81149,81424
30 ago 2023146,80146,80146,40146,40146,4018
29 ago 2023146,80147,60146,60146,60146,6014
25 ago 2023139,60139,60139,40139,59139,5916
24 ago 2023139,00140,00139,00139,40139,4090
23 ago 2023------
22 ago 2023140,40140,40138,40139,60139,60109
21 ago 2023141,20141,60139,20140,60140,6015
18 ago 2023140,60141,80138,80141,80141,808
17 ago 2023------
16 ago 2023146,60147,41145,20147,41147,4167
15 ago 2023150,62150,62150,62150,62150,625
14 ago 2023------
11 ago 2023153,82154,62153,82154,62154,6230
10 ago 2023153,60154,00153,60153,79153,79102
09 ago 2023153,20153,22152,80153,19153,1933
08 ago 2023153,00153,22152,60153,22153,2268
07 ago 2023152,60152,90152,40152,90152,9053
04 ago 2023152,00153,80152,00153,20153,2061
03 ago 2023------
02 ago 2023------
01 ago 2023150,00150,80150,00150,34150,3435
31 lug 2023152,00153,00150,80150,80150,8033
28 lug 2023153,20153,20152,80152,80152,809
27 lug 2023151,80153,60151,80153,00153,0028
26 lug 2023151,20151,20151,20151,20151,206
25 lug 2023151,80152,14151,80152,14152,1420
24 lug 2023150,98150,98150,98150,98150,986
21 lug 2023------
20 lug 2023152,60152,60152,00152,00152,009
19 lug 2023150,00154,00150,00154,00154,0024
18 lug 2023150,40150,40150,00150,40150,4012
17 lug 2023147,60148,80147,60148,80148,8049
14 lug 2023151,60151,80150,22151,42151,4240
13 lug 2023152,00152,00150,20150,72150,7252
*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...