Italia markets closed

thyssenkrupp AG (0O1C.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,67+0,00 (+0,01%)
Alla chiusura: 07:39AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20244,975,044,934,984,98253.521
26 mar 20244,985,044,944,974,97148.620
25 mar 20244,995,024,944,984,98306.728
22 mar 20244,935,034,934,994,99441.253
21 mar 20244,965,074,844,944,94326.371
20 mar 20244,814,924,804,854,85202.720
19 mar 20244,904,964,754,874,87486.082
18 mar 20244,674,924,664,824,82799.143
15 mar 20244,634,724,584,644,64494.023
14 mar 20244,694,744,634,664,66527.900
13 mar 20244,704,734,634,664,66244.040
12 mar 20244,614,744,564,634,63217.025
11 mar 20244,544,614,504,544,542.089.359
08 mar 20244,554,644,494,594,593.981.560
07 mar 20244,544,614,494,554,55509.447
06 mar 20244,564,654,554,584,584.699.222
05 mar 20244,584,684,514,554,55378.206
04 mar 20244,734,744,624,684,68326.323
01 mar 20244,734,764,614,724,723.852.926
29 feb 20244,694,764,614,724,72705.203
28 feb 20244,664,714,594,674,671.256.468
27 feb 20244,484,644,404,474,471.335.008
26 feb 20244,414,464,294,434,43784.018
23 feb 20244,434,844,384,434,431.731.000
22 feb 20244,544,574,434,444,44626.745
21 feb 20244,504,574,454,504,50523.881
20 feb 20244,534,614,454,494,49891.136
19 feb 20244,754,784,584,634,635.346.805
16 feb 20244,674,884,634,804,801.510.976
15 feb 20244,914,924,634,814,811.814.870
14 feb 20245,465,554,865,035,034.021.342
13 feb 20245,615,645,475,525,521.670.035
12 feb 20245,535,685,525,635,6310.959.130
09 feb 20245,595,595,485,535,53712.741
08 feb 20245,475,635,445,625,621.670.899
07 feb 20245,535,565,445,525,52258.007
06 feb 20245,475,585,415,535,532.232.588
05 feb 20245,625,695,435,575,572.556.423
05 feb 20240.15 Dividendo
02 feb 20245,825,885,735,765,612.240.571
01 feb 20245,765,815,685,745,59194.257
31 gen 20245,815,875,745,835,67794.533
30 gen 20245,805,825,735,775,621.358.113
29 gen 20245,765,785,705,765,611.274.761
26 gen 20245,765,835,695,795,64426.440
25 gen 20245,825,825,705,755,60501.461
24 gen 20245,875,945,805,835,682.343.238
23 gen 20245,745,835,725,785,63533.634
22 gen 20245,705,755,625,715,56330.059
19 gen 20245,735,765,645,655,501.205.793
18 gen 20245,725,755,615,695,54637.113
17 gen 20245,625,795,555,635,481.015.813
16 gen 20245,835,905,685,745,601.080.068
15 gen 20246,126,175,866,145,98455.683
12 gen 20246,346,375,996,135,972.700.512
11 gen 20246,366,456,326,366,193.737.620
10 gen 20246,286,356,126,316,143.138.118
09 gen 20246,266,346,236,296,123.104.778
08 gen 20246,146,246,076,186,021.216.992
05 gen 20246,126,186,076,186,01529.317
04 gen 20246,176,266,126,166,00188.331
03 gen 20246,316,326,116,166,00457.372
02 gen 20246,316,416,286,336,16327.004
29 dic 20236,306,356,266,326,1577.269
28 dic 20236,366,386,276,306,1479.428
27 dic 20236,336,386,296,366,19663.518
22 dic 20236,346,406,256,326,15251.324
21 dic 20236,376,426,336,366,19585.478
20 dic 20236,446,496,356,436,26673.924
19 dic 20236,356,456,326,366,201.964.231
18 dic 20236,176,436,146,406,231.968.414
15 dic 20236,376,426,296,376,20310.055
14 dic 20236,316,436,126,376,203.648.542
13 dic 20236,236,316,136,166,00264.457
12 dic 20236,386,436,226,316,14641.623
11 dic 20236,356,496,276,346,182.755.815
08 dic 20236,456,486,346,406,231.035.147
07 dic 20236,756,846,426,476,30556.031
06 dic 20236,786,866,716,806,62502.375
05 dic 20236,836,846,726,766,58592.429
04 dic 20236,946,996,816,846,66166.081
01 dic 20236,977,016,806,866,68304.385
30 nov 20237,047,086,876,926,74437.501
29 nov 20237,017,106,987,016,83235.839
28 nov 20236,977,046,907,046,85422.407
27 nov 20237,067,176,987,006,82430.922
24 nov 20237,107,156,947,116,92428.081
23 nov 20237,077,167,027,146,95179.051
22 nov 20236,617,196,507,096,901.982.384
21 nov 20236,736,796,586,676,49345.761
20 nov 20236,796,806,616,746,56245.499
17 nov 20236,626,806,586,746,571.607.771
16 nov 20236,716,796,616,626,45654.122
15 nov 20236,726,836,666,746,561.145.836
14 nov 20236,616,766,556,706,533.780.516
13 nov 20236,666,706,536,596,423.260.558
10 nov 20236,826,876,476,636,451.064.710
09 nov 20236,817,006,786,926,741.401.925
08 nov 20236,746,866,686,806,631.221.543
07 nov 20236,766,836,686,786,60200.643
*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...