Italia markets open in 8 hours 8 minutes

Gerresheimer AG (0NTI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,59+0,17 (+0,29%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202499,75100,6098,1599,9199,9127.867
17 apr 202499,88101,1098,55100,70100,7036.269
16 apr 202497,4397,8596,5597,6097,6013.963
15 apr 202499,0399,3097,0099,0099,0060.268
12 apr 2024102,35103,1097,8099,5099,5061.104
11 apr 2024107,20109,1099,55101,60101,60172.868
10 apr 2024107,85109,00105,00106,00106,0056.266
09 apr 2024105,35107,40104,50106,98106,9838.593
08 apr 2024103,55106,17103,40104,91104,9117.000
05 apr 2024103,60104,70101,90103,73103,7315.293
04 apr 2024105,90106,80103,91104,37104,37110.213
03 apr 2024104,20106,30103,30104,41104,4127.783
02 apr 2024103,90106,60103,40105,92105,9264.563
28 mar 2024103,90106,00103,00104,42104,4215.770
27 mar 202499,65104,3098,95103,59103,5922.933
26 mar 2024104,05105,9096,60101,12101,1277.108
25 mar 2024107,65108,20103,20105,21105,2121.499
22 mar 2024107,85110,10107,48107,72107,72110.572
21 mar 2024107,60109,00105,60107,76107,7610.315
20 mar 2024106,25106,80105,60106,31106,3117.805
19 mar 2024106,00107,00104,40106,16106,1647.042
18 mar 2024105,65107,30104,50105,97105,9716.002
15 mar 2024101,85105,60101,30104,50104,5019.648
14 mar 2024103,90104,50102,10102,10102,1010.249
13 mar 2024104,75105,60103,30104,04104,0418.164
12 mar 2024104,05104,60101,00104,14104,147.982
11 mar 2024104,00104,20100,30101,25101,2527.477
08 mar 2024104,10106,00103,00104,00104,004.888
07 mar 2024109,70111,00103,98106,61106,6141.798
06 mar 2024109,00110,60107,60108,81108,8137.352
05 mar 2024107,70110,10107,30109,21109,2119.817
04 mar 2024107,85108,50106,60107,82107,82119.642
01 mar 2024109,60110,10105,50107,28107,2857.104
29 feb 2024107,60111,30106,80108,40108,4087.293
28 feb 2024108,90109,70107,10109,21109,21142.756
27 feb 2024104,80109,50103,40107,31107,31148.057
26 feb 2024104,10105,60103,30105,46105,46139.399
23 feb 2024102,25107,00102,20103,98103,9896.780
22 feb 202495,18105,4095,15101,81101,81230.367
21 feb 202490,8890,8088,8589,8389,8314.463
20 feb 202490,4591,5089,6590,3090,3024.285
19 feb 202489,4391,2087,7590,8190,8125.375
16 feb 202490,5391,7089,0589,9889,9862.110
15 feb 202495,0796,7089,3095,1695,1696.074
14 feb 202492,1895,1191,4594,8894,8845.638
13 feb 202492,6393,1091,5592,2992,2930.783
12 feb 202491,3093,4090,2593,2693,26168.176
09 feb 202486,8890,8585,9589,9789,97138.697
08 feb 202491,9592,2086,7592,0192,01115.257
07 feb 202494,3295,6592,8094,6794,675.644
06 feb 202493,6395,6593,6594,1094,1043.608
05 feb 202493,1893,6092,0092,8992,8917.617
02 feb 202494,5594,4092,5593,6793,671.811
01 feb 202494,7296,1093,7095,8195,8116.970
31 gen 202495,4095,7093,1594,8994,8926.953
30 gen 202494,9795,4094,0594,7094,7089.818
29 gen 202495,2595,1592,4094,4994,4953.564
26 gen 202493,4796,3594,8995,4695,4617.408
25 gen 202495,2595,7092,5093,2893,2819.511
24 gen 202494,9395,9594,0094,9094,9026.252
23 gen 202493,2594,5092,6094,2994,2968.496
22 gen 202490,6093,0590,4592,2992,2959.076
19 gen 202489,9791,7589,5090,0890,08131.027
18 gen 202487,2289,4087,1589,0589,0518.081
17 gen 202489,3588,8084,8587,0187,0138.872
16 gen 202489,5391,0587,8589,8589,8532.980
15 gen 202492,9593,1089,8590,2090,2024.579
12 gen 202492,2593,5092,0092,5092,508.903
11 gen 202493,3894,1591,8592,2292,2228.470
10 gen 202491,7892,9591,0092,2392,239.180
09 gen 202492,6893,1090,3592,0592,0521.316
08 gen 202490,0092,1089,5591,1791,1718.609
05 gen 202488,0591,1586,8590,1790,1723.184
04 gen 202489,9091,4087,5588,2188,2117.338
03 gen 202491,5392,1589,2590,8090,8019.791
02 gen 202494,7095,5592,6992,7092,7020.559
29 dic 202394,6595,2594,0094,7294,725.808
28 dic 202396,0395,6593,7094,4594,458.394
27 dic 202395,7597,0093,6096,7596,7579.301
22 dic 202396,2296,9594,9595,2095,2095.707
21 dic 202394,2896,7094,0095,6495,6435.800
20 dic 202391,1394,9090,3593,5293,5217.760
19 dic 202388,0092,5585,8090,8690,8625.427
18 dic 202391,7893,6086,7088,5088,5049.050
15 dic 202392,5094,5092,3594,2594,2529.458
14 dic 202388,7592,8588,9091,6591,6543.698
13 dic 202385,8586,9085,2586,4386,437.560
12 dic 202386,6587,6585,5086,1186,1115.038
11 dic 202386,2886,6585,3086,6186,6135.688
08 dic 202386,3287,0085,5086,5786,5715.874
07 dic 202386,0087,3584,8086,0986,0917.477
06 dic 202385,3886,4584,5585,8885,8839.246
05 dic 202387,8288,3585,1085,6485,6449.850
04 dic 202388,4389,0087,4588,2088,2029.380
01 dic 202387,0589,0586,2588,9888,9827.393
30 nov 202387,7888,2086,3587,0787,0710.962
29 nov 202385,8288,1085,9087,2187,2111.798
28 nov 202387,1387,6586,3986,3986,39114.210
27 nov 202387,8888,1586,6087,2687,2694.495
24 nov 202385,3588,6084,5586,1986,1919.531
*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...