0N9F.L - Einhell Germany AG
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2023 | 148,00 | 149,80 | 147,40 | 149,20 | 149,20 | 1.031 |
| 25 mag 2023 | 151,78 | 151,78 | 151,78 | 151,78 | 151,78 | 496 |
| 24 mag 2023 | 155,73 | 155,73 | 155,73 | 155,73 | 155,73 | 518 |
| 23 mag 2023 | 159,80 | 160,03 | 159,00 | 160,03 | 160,03 | 684 |
| 22 mag 2023 | 162,20 | 162,20 | 162,20 | 162,20 | 162,20 | 500 |
| 19 mag 2023 | 167,08 | 167,08 | 165,60 | 165,60 | 165,60 | 372 |
| 18 mag 2023 | 168,40 | 168,40 | 167,74 | 167,74 | 167,74 | 8 |
| 17 mag 2023 | 164,20 | 164,60 | 164,20 | 164,60 | 164,60 | 3 |
| 16 mag 2023 | 164,60 | 164,60 | 162,80 | 162,80 | 162,80 | 3 |
| 15 mag 2023 | 166,40 | 168,80 | 165,40 | 168,80 | 168,80 | 103 |
| 12 mag 2023 | 161,80 | 166,80 | 161,80 | 166,40 | 166,40 | 264 |
| 11 mag 2023 | 164,40 | 164,40 | 163,40 | 163,40 | 163,40 | 32 |
| 10 mag 2023 | 161,60 | 161,60 | 161,02 | 161,02 | 161,02 | 7 |
| 09 mag 2023 | 157,00 | 160,40 | 157,00 | 158,65 | 158,65 | 106 |
| 05 mag 2023 | 158,58 | 158,58 | 158,58 | 158,58 | 158,58 | 43 |
| 04 mag 2023 | 157,44 | 157,44 | 157,44 | 157,44 | 157,44 | 16 |
| 03 mag 2023 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | 18 |
| 02 mag 2023 | 163,00 | 163,00 | 160,80 | 160,80 | 160,80 | 22 |
| 28 apr 2023 | 153,80 | 154,00 | 152,80 | 152,80 | 152,80 | 124 |
| 27 apr 2023 | 156,00 | 157,60 | 156,00 | 157,21 | 157,21 | 132 |
| 26 apr 2023 | 161,40 | 161,78 | 161,20 | 161,24 | 161,24 | 37 |
| 25 apr 2023 | - | - | - | - | - | - |
| 24 apr 2023 | 166,20 | 166,20 | 165,02 | 165,02 | 165,02 | 33 |
| 21 apr 2023 | 164,00 | 166,00 | 164,00 | 166,00 | 166,00 | 22 |
| 20 apr 2023 | 162,42 | 162,42 | 162,42 | 162,42 | 162,42 | 18 |
| 19 apr 2023 | 162,40 | 162,60 | 162,20 | 162,20 | 162,20 | 31 |
| 18 apr 2023 | 162,60 | 162,60 | 162,00 | 162,12 | 162,12 | 369 |
| 17 apr 2023 | 161,38 | 161,38 | 161,38 | 161,38 | 161,38 | 50 |
| 14 apr 2023 | - | - | - | - | - | - |
| 13 apr 2023 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | 10 |
| 12 apr 2023 | 160,40 | 160,40 | 157,60 | 157,60 | 157,60 | 34 |
| 11 apr 2023 | 158,40 | 159,00 | 157,60 | 159,00 | 159,00 | 36 |
| 06 apr 2023 | - | - | - | - | - | - |
| 05 apr 2023 | 156,20 | 156,80 | 155,60 | 156,20 | 156,20 | 6 |
| 04 apr 2023 | 163,00 | 163,49 | 161,80 | 162,01 | 162,01 | 170 |
| 03 apr 2023 | 163,60 | 164,22 | 163,20 | 164,22 | 164,22 | 168 |
| 31 mar 2023 | 164,20 | 164,20 | 163,60 | 163,60 | 163,60 | 22 |
| 30 mar 2023 | 163,60 | 165,00 | 163,34 | 163,34 | 163,34 | 101 |
| 29 mar 2023 | 159,60 | 159,60 | 157,45 | 157,45 | 157,45 | 64 |
| 28 mar 2023 | 155,80 | 157,80 | 155,80 | 157,80 | 157,80 | 59 |
| 27 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 151,20 | 152,20 | 150,80 | 152,20 | 152,20 | 23 |
| 23 mar 2023 | 150,60 | 152,40 | 150,60 | 152,40 | 152,40 | 1 |
| 22 mar 2023 | 149,00 | 150,28 | 149,00 | 150,28 | 150,28 | 70 |
| 21 mar 2023 | 154,00 | 156,60 | 151,00 | 154,89 | 154,89 | 67 |
| 20 mar 2023 | 148,40 | 152,41 | 148,40 | 152,41 | 152,41 | 142 |
| 17 mar 2023 | 155,20 | 155,20 | 148,80 | 149,00 | 149,00 | 70 |
| 16 mar 2023 | 157,60 | 157,60 | 155,00 | 155,68 | 155,68 | 172 |
| 15 mar 2023 | 152,40 | 152,80 | 150,60 | 152,25 | 152,25 | 193 |
| 14 mar 2023 | 154,20 | 156,60 | 154,20 | 155,64 | 155,64 | 53 |
| 13 mar 2023 | - | - | - | - | - | - |
| 10 mar 2023 | 155,28 | 155,59 | 155,28 | 155,59 | 155,59 | 79 |
| 09 mar 2023 | - | - | - | - | - | - |
| 08 mar 2023 | 156,00 | 157,80 | 156,00 | 157,80 | 157,80 | 36 |
| 07 mar 2023 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | 148 |
| 06 mar 2023 | 160,20 | 161,40 | 160,00 | 161,21 | 161,21 | 230 |
| 03 mar 2023 | 162,40 | 163,80 | 162,20 | 162,42 | 162,42 | 277 |
| 02 mar 2023 | 160,20 | 164,00 | 160,20 | 163,60 | 163,60 | 247 |
| 01 mar 2023 | 162,60 | 162,60 | 161,00 | 161,13 | 161,13 | 713 |
| 28 feb 2023 | 160,80 | 164,20 | 160,80 | 162,99 | 162,99 | 218 |
| 27 feb 2023 | 161,20 | 161,40 | 160,99 | 160,99 | 160,99 | 137 |
| 24 feb 2023 | 158,00 | 159,00 | 158,00 | 158,40 | 158,40 | 63 |
| 23 feb 2023 | 163,40 | 164,40 | 162,00 | 163,20 | 163,20 | 94 |
| 22 feb 2023 | 169,40 | 169,40 | 161,40 | 161,40 | 161,40 | 85 |
| 21 feb 2023 | 170,60 | 172,00 | 170,00 | 170,00 | 170,00 | 131 |
| 20 feb 2023 | 170,00 | 170,34 | 170,00 | 170,34 | 170,34 | 56 |
| 17 feb 2023 | 171,00 | 171,00 | 170,20 | 170,22 | 170,22 | 42 |
| 16 feb 2023 | 172,80 | 172,80 | 171,40 | 172,35 | 172,35 | 59 |
| 15 feb 2023 | 178,80 | 178,80 | 175,80 | 177,23 | 177,23 | 211 |
| 14 feb 2023 | 167,00 | 173,40 | 167,00 | 171,30 | 171,30 | 165 |
| 13 feb 2023 | 167,00 | 168,40 | 166,80 | 168,40 | 168,40 | 12 |
| 10 feb 2023 | 165,00 | 168,20 | 165,00 | 167,39 | 167,39 | 148 |
| 09 feb 2023 | 167,60 | 167,60 | 166,00 | 166,59 | 166,59 | 21 |
| 08 feb 2023 | 167,00 | 167,20 | 164,40 | 164,66 | 164,66 | 390 |
| 07 feb 2023 | 159,20 | 159,20 | 159,20 | 159,20 | 159,20 | 15 |
| 06 feb 2023 | 162,00 | 162,00 | 160,11 | 160,11 | 160,11 | 74 |
| 03 feb 2023 | 160,00 | 162,59 | 159,40 | 162,59 | 162,59 | 158 |
| 02 feb 2023 | 161,20 | 161,20 | 159,60 | 159,60 | 159,60 | 162 |
| 01 feb 2023 | 157,20 | 159,00 | 157,20 | 158,39 | 158,39 | 236 |
| 31 gen 2023 | 155,60 | 156,80 | 154,20 | 154,84 | 154,84 | 1.070 |
| 30 gen 2023 | 152,00 | 154,60 | 152,00 | 154,00 | 154,00 | 201 |
| 27 gen 2023 | 148,40 | 150,20 | 148,40 | 150,00 | 150,00 | 120 |
| 26 gen 2023 | 147,20 | 148,39 | 147,00 | 148,39 | 148,39 | 311 |
| 25 gen 2023 | 143,80 | 144,40 | 143,58 | 144,20 | 144,20 | 247 |
| 24 gen 2023 | 142,60 | 143,07 | 142,60 | 143,07 | 143,07 | 30 |
| 23 gen 2023 | 138,00 | 142,00 | 137,00 | 138,79 | 138,79 | 589 |
| 20 gen 2023 | 136,20 | 137,00 | 136,20 | 137,00 | 137,00 | 36 |
| 19 gen 2023 | 139,20 | 139,20 | 134,60 | 136,46 | 136,46 | 156 |
| 18 gen 2023 | 139,80 | 140,08 | 138,80 | 140,08 | 140,08 | 165 |
| 17 gen 2023 | 140,40 | 141,00 | 140,40 | 141,00 | 141,00 | 191 |
| 16 gen 2023 | 144,00 | 144,00 | 142,00 | 142,00 | 142,00 | 43 |
| 13 gen 2023 | 146,00 | 146,00 | 144,40 | 145,80 | 145,80 | 58 |
| 12 gen 2023 | 149,00 | 149,00 | 146,00 | 148,90 | 148,90 | 215 |
| 11 gen 2023 | 150,40 | 150,40 | 148,20 | 148,60 | 148,60 | 173 |
| 10 gen 2023 | 153,20 | 153,20 | 149,60 | 149,61 | 149,61 | 572 |
| 09 gen 2023 | 152,00 | 152,60 | 152,00 | 152,60 | 152,60 | 34 |
| 06 gen 2023 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | 28 |
| 05 gen 2023 | 153,60 | 153,60 | 149,80 | 149,80 | 149,80 | 69 |
| 04 gen 2023 | 155,00 | 155,00 | 152,60 | 152,62 | 152,62 | 120 |
| 03 gen 2023 | 148,00 | 149,80 | 148,00 | 148,40 | 148,40 | 33 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.