Italia markets close in 6 hours 44 minutes

Gerresheimer AG (0NTI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,59+0,17 (+0,29%)
In data: 05:20PM GMT. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 nov 202384,7285,1084,1084,7484,7427.959
22 nov 202384,5585,8084,5585,2485,249.663
21 nov 202385,4087,1084,4085,1085,10119.606
20 nov 202384,3287,9084,0086,2686,26118.340
17 nov 202382,5785,1582,1584,2884,2863.811
16 nov 202390,3589,5081,5582,4482,44141.576
15 nov 202391,4792,1588,5589,6389,6374.513
14 nov 202391,7092,1590,0091,2891,28117.915
13 nov 202393,9794,7591,3091,4491,44263.809
10 nov 202392,0394,8592,0094,2394,23226.688
09 nov 202391,1893,7091,1393,1393,1329.064
08 nov 202388,4391,6088,6590,9590,9532.825
07 nov 202389,0789,1587,1087,9687,9627.027
06 nov 202390,3290,6089,0089,8089,8011.548
03 nov 202388,5791,5588,3590,2690,2618.835
02 nov 202387,3089,7087,3588,7288,7230.801
01 nov 202388,3588,2886,0586,4186,4124.475
31 ott 202388,4088,7586,4587,6087,60120.094
30 ott 202388,8290,5085,2089,5789,5752.677
27 ott 202386,7089,1086,3088,3088,3029.519
26 ott 202394,4594,9587,0587,6787,67171.797
25 ott 202399,3899,6594,2594,6794,6723.406
24 ott 202398,4599,9298,6099,3199,3133.953
23 ott 202396,3098,4595,6096,3596,3550.535
20 ott 2023102,75102,7195,9499,8699,8695.359
19 ott 2023105,85108,50103,38103,38103,3860.794
18 ott 2023105,30108,30104,90106,46106,4672.807
17 ott 2023104,50105,90103,90105,45105,4542.301
16 ott 2023102,95107,80102,10104,81104,8139.660
13 ott 2023102,05104,30100,50103,28103,2859.405
12 ott 2023102,65105,50102,40103,19103,1978.928
11 ott 2023103,30103,90100,20101,40101,40347.576
10 ott 2023101,00101,4099,90100,65100,6513.536
09 ott 2023100,25103,30100,00101,47101,47313.617
06 ott 202397,55102,6096,85100,51100,51115.097
05 ott 202394,5099,7592,5597,2697,26132.450
04 ott 202395,40101,3094,3596,5096,50202.088
03 ott 202397,0597,5596,5597,1597,15431.855
*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...