0NZY.L - Eckert & Ziegler Strahlen- und Medizintechnik AG

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 2023------
08 giu 202338,7139,0038,5438,8738,87501
07 giu 202340,0040,0439,3239,7339,734.536
06 giu 202339,8540,0039,6039,8439,8410.881
05 giu 202340,8040,8940,1640,7140,7110.010
02 giu 202340,3141,1040,0440,5740,574.271
01 giu 202339,6840,5840,0440,0740,076.368
31 mag 202341,2641,3838,2039,2339,2333.701
30 mag 202343,6243,5441,6442,5142,518.505
26 mag 202343,3843,8842,2843,2043,2019.174
25 mag 202344,7544,9444,3044,6444,644.723
24 mag 202345,7845,9244,2844,4044,4019.506
23 mag 202347,3847,7646,4646,4646,4610.048
22 mag 202348,0248,2046,8647,4247,426.560
19 mag 202349,1948,8048,2848,5448,542.416
18 mag 202348,8149,3048,5248,7248,723.371
17 mag 202349,5849,5048,1648,6148,6155.237
16 mag 202349,0750,1049,2849,7649,769.065
15 mag 202349,3449,5048,7448,9548,955.408
12 mag 202348,3349,0648,1848,8948,894.444
11 mag 202348,2048,7647,9248,3148,319.850
10 mag 202347,2448,1847,0247,9847,985.080
09 mag 202348,3047,6246,5647,1047,105.703
05 mag 202347,4948,6847,5647,4947,4920.496
04 mag 202346,7547,5246,3047,2247,225.225
03 mag 202347,5147,5846,4646,7446,744.133
02 mag 202347,2247,5046,9447,0747,0759.913
28 apr 202346,7146,9246,3246,5446,545.015
27 apr 202346,8847,3446,0146,2446,2410.126
26 apr 202346,3146,7845,2646,6346,6313.697
25 apr 202345,9747,6445,3246,7546,7512.099
24 apr 202344,8246,4444,6245,7345,7351.057
21 apr 202343,8944,3843,2243,8743,8724.911
20 apr 202343,6844,3643,0643,9643,9610.693
19 apr 202343,6643,8043,1643,3443,348.251
18 apr 202343,8344,0043,4243,7043,7027.496
17 apr 202343,5143,7843,2243,5443,5423.909
14 apr 202344,3144,2643,1843,9043,9028.069
13 apr 202342,8644,1243,0443,1443,1416.694
12 apr 202343,1543,5042,7043,0943,0915.431
11 apr 202343,8744,0842,5842,9242,9226.429
06 apr 202343,7644,7443,4544,0544,056.047
05 apr 202343,6043,8442,7043,4043,408.633
04 apr 202343,0144,5042,8843,3543,3526.358
03 apr 202341,7043,9841,5843,0143,0125.746
31 mar 202343,5743,6440,4241,5841,5861.680
30 mar 202345,6445,3241,2243,1743,17100.948
29 mar 202350,5451,6050,5550,9050,904.637
28 mar 202354,9255,2050,0551,7851,78122.031
27 mar 202355,2055,4554,4555,0555,0524.417
24 mar 202356,5356,7053,8554,9154,9111.511
23 mar 202355,4557,0555,1555,7155,7110.473
22 mar 202356,1056,2055,6056,0156,017.911
21 mar 202356,2556,9555,5556,4956,4911.333
20 mar 202353,9255,4552,8554,3554,358.255
17 mar 202355,1055,3054,1754,4654,466.161
16 mar 202354,1554,5552,9553,5953,5911.495
15 mar 202354,4554,5552,6553,3653,3614.841
14 mar 202352,8354,8552,9053,6653,6624.153
13 mar 202354,1554,8050,4551,7751,7721.463
10 mar 202358,6357,6553,5556,0056,0027.284
09 mar 202357,7258,9058,0558,9058,903.328
08 mar 202357,5357,9056,0757,1757,1713.638
07 mar 202357,1059,0057,2058,2658,2611.008
06 mar 202356,2557,9056,3057,1257,1228.654
03 mar 202353,6756,7054,0554,8654,8610.074
02 mar 202352,0053,5051,4553,2653,268.413
01 mar 202353,9254,3052,9053,4353,439.049
28 feb 202353,8354,3553,4553,8153,815.839
27 feb 202353,1054,7053,5553,9653,962.319
24 feb 202355,2055,2053,3054,3554,354.668
23 feb 202354,8855,5054,9155,0855,082.197
22 feb 202355,8856,0554,7056,0556,0576.032
21 feb 202355,5856,2055,1555,6555,6542.671
20 feb 202355,4555,7054,8655,2255,2221.571
17 feb 202354,5855,8554,1055,4255,428.703
16 feb 202356,8356,6555,0056,0056,004.730
15 feb 202356,0056,7555,6556,6656,663.650
14 feb 202356,5356,8556,2056,5156,511.678
13 feb 202355,1556,2555,3055,7755,775.892
10 feb 202356,5356,7054,7555,7855,788.057
09 feb 202356,7258,3056,2057,3057,3010.728
08 feb 202355,9257,5056,2557,0557,0511.040
07 feb 202356,1056,5055,2055,5255,526.520
06 feb 202355,9256,2554,5055,7255,7211.253
03 feb 202355,1056,2654,1554,8154,8117.445
02 feb 202354,4555,5554,1055,2055,2068.362
01 feb 202353,1555,1553,7554,2854,2817.586
31 gen 202353,3553,6553,0053,4053,403.920
30 gen 202353,4054,1052,6052,9852,9824.999
27 gen 202354,1554,1553,1053,7353,7335.355
26 gen 202354,5855,3054,0054,7254,7226.054
25 gen 202353,8353,9053,3053,6253,622.357
24 gen 202355,2554,8553,3553,8953,893.711
23 gen 202354,3555,1053,9554,4654,4610.412
20 gen 202353,1553,7053,0053,1753,174.024
19 gen 202354,5354,9552,6053,7053,7013.901
18 gen 202354,0557,0054,1555,5055,5010.064
17 gen 202351,3154,8550,6553,2053,2036.772
16 gen 202352,2952,3551,6051,6551,657.143
*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...