Italia markets closed

Wacker Chemie AG (0NR4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
140,82-1,04 (-0,73%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024110,88111,25107,75108,34108,3443.408
22 apr 2024110,25110,85108,05110,15110,15104.617
19 apr 2024105,70110,15105,25108,54108,5440.026
18 apr 2024107,90108,40104,45105,42105,4238.110
17 apr 2024107,07108,55105,45107,85107,8525.080
16 apr 2024107,20108,35105,60107,40107,40149.316
15 apr 2024108,95110,05107,85108,20108,2046.925
12 apr 2024110,85111,40109,20110,13110,13139.844
11 apr 2024112,75114,25108,35109,65109,65260.182
10 apr 2024114,75114,90111,60112,48112,4879.164
09 apr 2024116,07116,35113,25115,21115,2110.878
08 apr 2024114,68116,60110,90115,43115,4347.416
05 apr 2024113,22114,50111,58112,13112,1346.420
04 apr 2024112,15114,60111,24113,52113,5222.535
03 apr 2024105,57113,80105,45112,69112,6979.965
02 apr 2024104,97106,95103,40104,90104,9063.981
28 mar 2024108,57109,35103,75106,43106,43319.214
27 mar 2024107,68108,40105,10106,82106,8268.109
26 mar 2024108,30109,15106,25107,82107,8227.238
25 mar 2024109,80109,85107,60108,31108,3116.784
22 mar 2024108,07111,95108,45111,01111,0139.577
21 mar 2024109,97111,95108,20109,12109,1255.377
20 mar 2024105,65108,10105,25105,49105,49144.130
19 mar 2024106,15108,30106,10108,30108,30182.860
18 mar 2024107,75109,05105,65107,26107,2634.706
15 mar 2024105,15108,75104,00107,31107,3148.728
14 mar 2024107,72109,75104,30104,65104,65362.208
13 mar 2024109,90112,35108,05108,45108,45154.093
12 mar 2024108,10113,50106,00109,87109,87310.829
11 mar 2024103,82105,25102,35103,54103,54210.583
08 mar 2024106,22106,90103,80105,06105,06444.994
07 mar 2024102,68106,65102,00105,52105,5264.389
06 mar 2024100,82104,60100,85104,00104,00450.030
05 mar 2024102,30102,25100,45101,16101,1683.819
04 mar 2024104,60105,00101,75102,17102,1744.582
01 mar 2024101,32105,35101,10104,59104,59534.238
29 feb 202499,90102,4098,90101,05101,05744.416
28 feb 202499,56102,5099,70100,41100,41324.913
27 feb 202497,0399,6696,2898,1598,1519.654
26 feb 202497,3097,4896,1496,7596,759.277
23 feb 202498,3199,3295,9897,2597,2542.211
22 feb 202499,99100,6096,6896,9696,9670.092
21 feb 202499,18100,3098,2299,3699,3679.201
20 feb 2024101,88103,3098,70100,00100,0087.608
19 feb 2024101,10102,31100,20100,49100,4934.686
16 feb 2024100,07101,5199,98101,07101,07184.541
15 feb 202497,2799,3696,0897,9697,9611.986
14 feb 202496,7197,5495,9896,9096,90198.066
13 feb 202497,9599,0295,2297,0197,0157.317
12 feb 202496,8399,6096,6299,1699,1646.433
09 feb 2024100,28100,5096,2498,0198,0125.384
08 feb 202499,93101,80100,09100,36100,3647.425
07 feb 2024102,70103,4599,80100,68100,6844.613
06 feb 2024104,03103,8098,98102,84102,84158.588
05 feb 2024102,63105,00101,25103,96103,9683.800
02 feb 2024102,13102,90101,15102,00102,00176.891
01 feb 202499,04102,1099,00100,92100,92174.074
31 gen 2024100,10102,7098,40101,43101,43175.573
30 gen 2024102,30102,20100,23100,56100,5632.044
29 gen 202497,75102,3596,92101,82101,8266.689
26 gen 202499,88101,8098,94100,65100,6596.048
25 gen 2024100,75102,0097,8499,6599,6510.943
24 gen 2024102,32102,4599,08101,38101,38554.072
23 gen 202496,36100,2596,4299,7699,7681.561
22 gen 202495,2096,2694,6095,5295,52149.727
19 gen 202495,1496,1494,1294,7594,7536.096
18 gen 202492,4395,1691,9093,4993,4943.440
17 gen 202492,7896,0690,3092,9392,93237.485
16 gen 202495,0496,7494,2295,6495,6470.712
15 gen 202498,65100,3095,7096,3496,34108.307
12 gen 2024100,13101,7598,92101,70101,7037.407
11 gen 2024102,65103,35101,05102,22102,2235.439
10 gen 2024104,07105,05101,55102,13102,1340.758
09 gen 2024108,82109,00104,28107,14107,1437.727
08 gen 2024105,53108,51104,85106,62106,6220.712
05 gen 2024104,03106,20103,40105,06105,06183.496
04 gen 2024106,20108,05104,10106,54106,5444.075
03 gen 2024113,35114,05107,15110,60110,6049.939
02 gen 2024114,75115,50112,60113,37113,3711.217
29 dic 2023114,28115,15113,40113,89113,8910.840
28 dic 2023115,40115,55114,00114,45114,454.153
27 dic 2023114,25115,90113,30114,50114,503.212
22 dic 2023113,93115,10113,55114,11114,1129.627
21 dic 2023114,78114,95113,55114,37114,3750.420
20 dic 2023114,50116,25113,60115,82115,8228.457
19 dic 2023111,18114,50110,55114,14114,1423.353
18 dic 2023114,50116,00113,25114,06114,0642.131
15 dic 2023115,10116,85113,95115,09115,0912.178
14 dic 2023111,20115,35107,65114,31114,3162.432
13 dic 2023110,75113,05104,00108,09108,0945.324
12 dic 2023112,65112,90110,20110,84110,8465.126
11 dic 2023110,32112,75109,50112,03112,0361.502
08 dic 2023109,57111,35108,25109,47109,47108.443
07 dic 2023112,70112,90108,40108,73108,7378.543
06 dic 2023112,68113,20111,12112,96112,9644.090
05 dic 2023110,43111,75109,35110,54110,5420.396
04 dic 2023111,65112,95110,75110,98110,9818.807
01 dic 2023112,90113,65110,00111,50111,5019.171
30 nov 2023112,97113,60110,80112,31112,3112.134
29 nov 2023112,38114,40110,25112,52112,5256.652
*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...