Italia markets close in 7 hours 2 minutes

Gerresheimer AG (0NTI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,59+0,17 (+0,29%)
Al 06:20PM BST. Mercato aperto.
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 2023105,60108,80105,83107,82107,8252.151
19 set 2023102,50107,00102,50105,75105,75111.028
18 set 2023103,70104,20102,30103,50103,5090.506
15 set 2023104,25104,90103,60103,90103,9081.439
14 set 2023104,90104,50102,80103,50103,5039.093
13 set 2023103,90105,10103,30104,31104,31334.481
12 set 2023110,50109,50100,50104,01104,01260.131
11 set 2023111,55113,20110,30112,53112,5324.046
08 set 2023116,10116,90111,10112,78112,7888.518
07 set 2023120,30120,60114,20115,48115,48204.899
06 set 2023120,30121,10119,00119,95119,9528.499
05 set 2023121,85122,80120,10120,72120,7228.836
04 set 2023122,15122,70121,00121,59121,5910.864
01 set 2023119,55121,90119,40121,22121,2250.200
31 ago 2023117,45120,10116,80118,56118,5620.205
30 ago 2023116,65117,20115,50116,04116,0417.818
29 ago 2023115,55116,30115,00116,02116,0232.925
25 ago 2023114,45115,80114,68115,35115,3529.720
24 ago 2023116,05116,60113,90114,70114,7035.784
23 ago 2023115,65116,00113,00115,29115,2934.973
22 ago 2023115,95116,09114,40115,36115,3654.080
21 ago 2023117,10118,20116,30117,22117,2256.648
18 ago 2023117,80117,20115,40116,37116,3716.711
17 ago 2023117,95118,80116,00118,48118,4837.092
16 ago 2023118,55119,80117,80118,88118,88105.891
15 ago 2023118,45119,20117,00118,33118,3396.583
14 ago 2023116,40118,10116,00117,83117,8338.880
11 ago 2023115,45116,00114,90115,28115,2826.751
10 ago 2023112,95115,10113,30114,99114,9972.814
09 ago 2023115,10115,20110,70113,66113,66354.833
08 ago 2023102,80115,90102,80113,18113,18218.544
07 ago 2023103,30103,60101,50102,30102,3081.931
04 ago 2023104,40104,70102,60103,53103,5368.631
03 ago 2023105,10104,70102,90103,56103,5651.055
02 ago 2023107,30106,70104,40105,15105,1581.616
01 ago 2023108,30109,00107,60108,30108,3059.553
31 lug 2023108,15108,70107,50107,79107,795.561
28 lug 2023109,10109,30107,20108,91108,9110.316
27 lug 2023107,85109,80108,15109,53109,5329.356
26 lug 2023108,25109,50106,70107,26107,2631.259
25 lug 2023106,50109,40105,90108,06108,06102.832
24 lug 2023107,85109,00106,32107,17107,178.530
21 lug 2023104,20107,90104,00106,26106,2622.414
20 lug 2023103,65105,50103,80104,74104,7420.107
19 lug 2023105,90105,70102,80103,71103,7175.734
18 lug 2023105,70107,00105,60106,23106,2337.793
17 lug 2023106,05107,00104,50105,21105,2152.305
14 lug 2023107,10108,10105,70106,21106,21106.235
13 lug 2023109,40109,40107,10108,39108,3924.377
12 lug 2023109,70109,10107,00107,61107,6145.992
11 lug 2023110,55110,50107,00108,07108,0743.808
10 lug 2023107,50110,00108,70109,56109,5642.986
07 lug 2023105,85109,40103,40107,63107,6339.770
06 lug 2023100,35107,3097,65103,74103,74116.887
05 lug 2023106,25107,50103,10105,01105,0143.754
04 lug 2023105,80107,20105,50106,55106,5519.348
03 lug 2023103,80106,90103,22105,49105,49155.285
30 giu 2023103,55103,80102,49102,98102,9829.443
29 giu 202399,35103,8099,50102,82102,8282.306
28 giu 202399,95101,0098,6599,4899,4827.300
27 giu 2023105,60105,1099,60100,81100,8148.430
26 giu 2023108,75108,80105,30105,55105,55135.919
23 giu 2023107,70109,50107,80108,53108,5323.730
22 giu 2023107,05107,80105,30106,89106,8942.500
21 giu 2023106,95107,99106,20107,68107,6864.664
20 giu 2023106,95109,10106,60107,38107,3814.001
19 giu 2023109,80110,00106,70107,80107,8041.245
16 giu 2023112,45112,01108,40110,52110,52174.207
15 giu 2023109,10111,10108,50109,49109,4926.158
14 giu 2023110,15110,60107,80109,12109,1237.561
13 giu 2023109,15110,90108,10110,71110,7128.214
12 giu 2023107,40110,10107,20108,52108,5235.621
09 giu 2023105,95110,10104,80107,30107,3088.701
08 giu 2023107,35107,60105,00105,79105,7925.689
08 giu 20231.25 Dividendo
07 giu 2023109,25109,30107,00108,50107,2524.881
06 giu 2023108,35110,20107,70108,83107,5836.843
05 giu 2023106,65108,70105,90107,51106,27104.298
02 giu 2023105,70107,10105,00106,25105,0256.081
01 giu 2023103,35104,32102,26102,80101,6240.159
31 mag 2023103,25104,50101,60102,52101,3417.374
30 mag 2023103,70105,20103,90104,08102,8835.336
26 mag 2023102,70102,60100,59101,70100,5317.961
25 mag 2023100,80101,90100,50100,9099,7311.883
24 mag 2023101,30102,20100,10100,9199,7437.439
23 mag 2023104,15105,30102,60104,15102,9543.122
22 mag 2023101,95104,50102,00103,68102,4948.540
19 mag 202398,90103,1099,80101,99100,8142.396
18 mag 202399,4599,9098,5098,7697,6316.610
17 mag 2023100,25100,5098,8099,2798,1242.831
16 mag 202398,72100,9097,8598,6897,5425.954
15 mag 2023101,60101,8098,3598,8797,73151.386
12 mag 2023100,18101,6099,65101,49100,3289.756
11 mag 202399,00100,0098,5099,5998,4425.724
10 mag 202397,8298,9596,9097,5996,4758.031
09 mag 202398,6398,9097,5098,2097,0793.188
05 mag 202399,88101,3097,0097,5796,45150.624
04 mag 202399,45100,3098,8599,5898,43151.996
03 mag 202398,38100,4097,7899,5198,37142.331
02 mag 202398,9799,3597,0597,8196,6846.288
*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...