Italia markets closed

Gerresheimer AG (0NTI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,30-0,29 (-0,48%)
Alla chiusura: 08:25AM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202496,8897,3095,7096,7896,78962
18 lug 202499,75101,1098,00100,23100,2354.847
17 lug 2024102,30103,3099,1599,4199,4116.563
16 lug 2024100,13102,9099,60100,19100,198.094
15 lug 2024100,15100,7098,9099,7599,755.290
12 lug 2024105,05105,7099,25100,72100,7246.907
11 lug 2024106,30107,00102,00104,14104,1416.055
10 lug 2024101,10103,90101,00102,00102,0065.507
09 lug 202499,97101,9099,35100,91100,91263.677
08 lug 2024101,85102,30100,30101,55101,559.648
05 lug 2024102,75103,00101,20102,39102,3917.953
04 lug 202497,88103,4098,00102,28102,2827.843
03 lug 202499,7099,2597,1097,5497,5424.660
02 lug 2024101,45101,8097,9599,5599,555.248
01 lug 2024100,90101,70100,10101,35101,352.514
28 giu 2024101,95101,8099,30100,77100,7710.506
27 giu 202498,10101,3098,55100,17100,175.770
26 giu 202496,9798,2095,8096,6596,6511.173
25 giu 202496,9597,5095,9596,3696,368.070
24 giu 202495,3098,1594,0596,7096,703.059
21 giu 202496,2896,4593,1594,5194,5128.981
20 giu 202497,1597,5095,1596,7596,75184.654
19 giu 202496,2597,2595,0096,6996,69106.033
18 giu 202499,6899,5596,3597,6397,6335.736
17 giu 2024100,85101,5098,4098,4598,45565.378
14 giu 2024103,95104,2099,40102,12102,127.983
13 giu 2024106,60106,60102,90104,00104,007.135
12 giu 2024107,40108,10106,20107,27107,27227.675
11 giu 2024109,15109,20107,20108,30108,304.601
10 giu 2024106,80108,90106,60108,40108,405.696
07 giu 2024108,30108,90107,50108,16108,162.896
06 giu 2024106,25108,40105,40108,04108,0411.288
06 giu 20241.25 Dividendo
05 giu 2024107,40109,60106,90109,24107,9999.396
04 giu 2024107,30108,00106,10106,75105,531.190
03 giu 2024105,65107,50105,00106,13104,9215.594
31 mag 2024102,65105,5099,90105,01103,80137.820
30 mag 2024101,90104,00101,60102,98101,809.302
29 mag 2024102,70104,50101,00101,90100,73105.706
28 mag 2024105,90107,40103,50104,30103,118.221
24 mag 2024105,60107,90104,20107,85106,629.513
23 mag 2024100,25106,9094,00104,56103,36573.077
22 mag 202494,3295,2091,0593,3592,29102.574
21 mag 202498,0598,9094,0096,5095,4053.664
20 mag 202499,55100,2098,0598,8297,691.038
17 mag 2024101,20101,8099,1099,7298,584.262
16 mag 2024101,55103,70101,00101,1099,9410.476
15 mag 202499,25102,5097,00101,0099,8422.410
14 mag 2024101,85102,3097,60101,26100,106.282
13 mag 2024100,40101,1097,7597,8596,732.804
10 mag 202498,70100,2097,7098,5597,4213.031
09 mag 2024101,35102,5098,85101,16100,0094.163
08 mag 2024103,70104,40100,30101,40100,249.808
07 mag 2024102,85103,50101,30103,50102,32105.435
03 mag 2024102,15103,90101,60102,40101,236.265
02 mag 2024101,60103,40101,00101,80100,6458.727
01 mag 2024------
30 apr 2024100,45102,5099,55102,50101,334.014
29 apr 2024100,90101,5099,2599,6098,461.013
26 apr 202499,60101,6099,6099,9598,813.933
25 apr 2024101,05102,2098,90100,4399,29121.892
24 apr 2024102,60103,30101,20101,98100,8125.780
23 apr 2024101,85102,6099,58101,0499,8919.886
22 apr 2024102,55103,8099,85101,30100,1429.637
19 apr 202498,6898,9097,5598,4997,3627.101
18 apr 202499,75100,6098,1599,1998,0539.938
17 apr 202499,88101,1098,55100,7099,5536.269
16 apr 202497,4397,8596,5597,6096,4813.963
15 apr 202499,0399,3097,0099,0097,8760.268
12 apr 2024102,35103,1097,8099,5098,3661.104
11 apr 2024107,20109,1099,55101,60100,44172.868
10 apr 2024107,85109,00105,00106,00104,7956.266
09 apr 2024105,35107,40104,50106,98105,7538.593
08 apr 2024103,55106,17103,40104,91103,7117.000
05 apr 2024103,60104,70101,90103,73102,5415.293
04 apr 2024105,90106,80103,91104,37103,17110.213
03 apr 2024104,20106,30103,30104,41103,2227.783
02 apr 2024103,90106,60103,40105,92104,7164.563
28 mar 2024103,90106,00103,00104,42103,2215.770
27 mar 202499,65104,3098,95103,59102,4122.933
26 mar 2024104,05105,9096,60101,1299,9677.108
25 mar 2024107,65108,20103,20105,21104,0021.499
22 mar 2024107,85110,10107,48107,72106,49110.572
21 mar 2024107,60109,00105,60107,76106,5310.315
20 mar 2024106,25106,80105,60106,31105,1017.805
19 mar 2024106,00107,00104,40106,16104,9447.042
18 mar 2024105,65107,30104,50105,97104,7616.002
15 mar 2024101,85105,60101,30104,50103,3019.648
14 mar 2024103,90104,50102,10102,10100,9310.249
13 mar 2024104,75105,60103,30104,04102,8518.164
12 mar 2024104,05104,60101,00104,14102,957.982
11 mar 2024104,00104,20100,30101,25100,0927.477
08 mar 2024104,10106,00103,00104,00102,814.888
07 mar 2024109,70111,00103,98106,61105,3941.798
06 mar 2024109,00110,60107,60108,81107,5637.352
05 mar 2024107,70110,10107,30109,21107,9619.817
04 mar 2024107,85108,50106,60107,82106,59119.642
01 mar 2024109,60110,10105,50107,28106,0657.104
29 feb 2024107,60111,30106,80108,40107,1687.293
28 feb 2024108,90109,70107,10109,21107,96142.756
*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...