0OC2.L - Heidelberger Druckmaschinen Aktiengesellschaft
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 1,6675 | 1,7170 | 1,6900 | 1,7140 | 1,7140 | 46.662 |
| 01 giu 2023 | 1,6530 | 1,6660 | 1,6390 | 1,6660 | 1,6660 | 68.888 |
| 31 mag 2023 | 1,6850 | 1,6900 | 1,6480 | 1,6560 | 1,6560 | 71.430 |
| 30 mag 2023 | 1,6940 | 1,7250 | 1,6860 | 1,6940 | 1,6940 | 55.617 |
| 26 mag 2023 | 1,6880 | 1,6800 | 1,6480 | 1,6655 | 1,6655 | 27.572 |
| 25 mag 2023 | 1,6775 | 1,6950 | 1,6420 | 1,6830 | 1,6830 | 70.717 |
| 24 mag 2023 | 1,6930 | 1,7160 | 1,6500 | 1,6630 | 1,6630 | 27.273 |
| 23 mag 2023 | 1,7390 | 1,7480 | 1,7000 | 1,7352 | 1,7352 | 45.298 |
| 22 mag 2023 | 1,7350 | 1,7450 | 1,7100 | 1,7322 | 1,7322 | 13.974 |
| 19 mag 2023 | 1,7445 | 1,7820 | 1,7590 | 1,7600 | 1,7600 | 11.002 |
| 18 mag 2023 | 1,7045 | 1,7430 | 1,7030 | 1,7410 | 1,7410 | 21.874 |
| 17 mag 2023 | 1,7035 | 1,7270 | 1,6970 | 1,7150 | 1,7150 | 157.390 |
| 16 mag 2023 | 1,7220 | 1,7151 | 1,6980 | 1,7080 | 1,7080 | 25.037 |
| 15 mag 2023 | 1,7545 | 1,7650 | 1,7120 | 1,7240 | 1,7240 | 85.770 |
| 12 mag 2023 | 1,7425 | 1,7380 | 1,7320 | 1,7321 | 1,7321 | 43.452 |
| 11 mag 2023 | 1,7730 | 1,7840 | 1,7408 | 1,7462 | 1,7462 | 13.420 |
| 10 mag 2023 | 1,7760 | 1,7760 | 1,7510 | 1,7617 | 1,7617 | 28.731 |
| 09 mag 2023 | 1,7925 | 1,7880 | 1,7549 | 1,7877 | 1,7877 | 49.140 |
| 05 mag 2023 | 1,7525 | 1,8090 | 1,7450 | 1,8050 | 1,8050 | 29.566 |
| 04 mag 2023 | 1,7720 | 1,7720 | 1,7510 | 1,7530 | 1,7530 | 106.872 |
| 03 mag 2023 | 1,7815 | 1,7900 | 1,7590 | 1,7760 | 1,7760 | 52.529 |
| 02 mag 2023 | 1,8685 | 1,8780 | 1,7780 | 1,7820 | 1,7820 | 183.814 |
| 28 apr 2023 | 1,7915 | 1,8830 | 1,8080 | 1,8740 | 1,8740 | 139.651 |
| 27 apr 2023 | 1,7750 | 1,9390 | 1,7710 | 1,8161 | 1,8161 | 433.892 |
| 26 apr 2023 | 1,6980 | 1,7140 | 1,6810 | 1,7100 | 1,7100 | 94.896 |
| 25 apr 2023 | 1,6880 | 1,7010 | 1,6900 | 1,6969 | 1,6969 | 25.098 |
| 24 apr 2023 | 1,6980 | 1,7330 | 1,6910 | 1,7034 | 1,7034 | 173.944 |
| 21 apr 2023 | 1,7175 | 1,7190 | 1,6900 | 1,7018 | 1,7018 | 78.325 |
| 20 apr 2023 | 1,6980 | 1,7330 | 1,7200 | 1,7270 | 1,7270 | 89.190 |
| 19 apr 2023 | 1,6900 | 1,7280 | 1,6920 | 1,7249 | 1,7249 | 45.611 |
| 18 apr 2023 | 1,6950 | 1,7460 | 1,7010 | 1,7030 | 1,7030 | 140.971 |
| 17 apr 2023 | 1,6615 | 1,7100 | 1,6820 | 1,6910 | 1,6910 | 158.996 |
| 14 apr 2023 | 1,6060 | 1,6650 | 1,6120 | 1,6580 | 1,6580 | 126.875 |
| 13 apr 2023 | 1,5670 | 1,6100 | 1,5840 | 1,5931 | 1,5931 | 419.826 |
| 12 apr 2023 | 1,5935 | 1,6030 | 1,5570 | 1,5660 | 1,5660 | 47.120 |
| 11 apr 2023 | 1,6140 | 1,6070 | 1,5470 | 1,5604 | 1,5604 | 90.605 |
| 06 apr 2023 | 1,5975 | 1,6070 | 1,5800 | 1,5940 | 1,5940 | 102.598 |
| 05 apr 2023 | 1,6705 | 1,6420 | 1,5870 | 1,6031 | 1,6031 | 102.344 |
| 04 apr 2023 | 1,6900 | 1,6960 | 1,6680 | 1,6817 | 1,6817 | 84.010 |
| 03 apr 2023 | 1,7005 | 1,7100 | 1,6590 | 1,6650 | 1,6650 | 100.221 |
| 31 mar 2023 | 1,7045 | 1,7240 | 1,6990 | 1,7060 | 1,7060 | 83.752 |
| 30 mar 2023 | 1,6970 | 1,7350 | 1,7160 | 1,7219 | 1,7219 | 55.064 |
| 29 mar 2023 | 1,6950 | 1,7870 | 1,6950 | 1,7216 | 1,7216 | 102.503 |
| 28 mar 2023 | 1,6940 | 1,7000 | 1,6335 | 1,6470 | 1,6470 | 65.964 |
| 27 mar 2023 | 1,6530 | 1,6930 | 1,6480 | 1,6790 | 1,6790 | 71.337 |
| 24 mar 2023 | 1,6800 | 1,6530 | 1,6230 | 1,6370 | 1,6370 | 34.587 |
| 23 mar 2023 | 1,6705 | 1,6950 | 1,6520 | 1,6930 | 1,6930 | 36.664 |
| 22 mar 2023 | 1,6615 | 1,6750 | 1,6540 | 1,6680 | 1,6680 | 25.711 |
| 21 mar 2023 | 1,6470 | 1,7050 | 1,6640 | 1,6730 | 1,6730 | 45.360 |
| 20 mar 2023 | 1,6180 | 1,6530 | 1,5700 | 1,6460 | 1,6460 | 304.406 |
| 17 mar 2023 | 1,6500 | 1,6930 | 1,6303 | 1,6310 | 1,6310 | 38.589 |
| 16 mar 2023 | 1,6590 | 1,6740 | 1,6338 | 1,6700 | 1,6700 | 19.554 |
| 15 mar 2023 | 1,6990 | 1,6860 | 1,6120 | 1,6120 | 1,6120 | 22.091 |
| 14 mar 2023 | 1,6705 | 1,7430 | 1,6660 | 1,7240 | 1,7240 | 33.363 |
| 13 mar 2023 | 1,7425 | 1,7200 | 1,6470 | 1,6840 | 1,6840 | 67.534 |
| 10 mar 2023 | 1,7220 | 1,7680 | 1,7350 | 1,7570 | 1,7570 | 49.434 |
| 09 mar 2023 | 1,7710 | 1,7900 | 1,7540 | 1,7820 | 1,7820 | 29.082 |
| 08 mar 2023 | 1,7620 | 1,7930 | 1,7760 | 1,7800 | 1,7800 | 30.518 |
| 07 mar 2023 | 1,8400 | 1,8260 | 1,7720 | 1,7770 | 1,7770 | 33.604 |
| 06 mar 2023 | 1,8190 | 1,8490 | 1,8080 | 1,8480 | 1,8480 | 65.415 |
| 03 mar 2023 | 1,7730 | 1,8210 | 1,7670 | 1,8110 | 1,8110 | 31.541 |
| 02 mar 2023 | 1,7300 | 1,7810 | 1,7284 | 1,7780 | 1,7780 | 186.827 |
| 01 mar 2023 | 1,6970 | 1,7360 | 1,7170 | 1,7260 | 1,7260 | 106.224 |
| 28 feb 2023 | 1,7065 | 1,7080 | 1,6650 | 1,7030 | 1,7030 | 59.601 |
| 27 feb 2023 | 1,6810 | 1,7150 | 1,6920 | 1,6980 | 1,6980 | 27.743 |
| 24 feb 2023 | 1,7105 | 1,7250 | 1,6670 | 1,6730 | 1,6730 | 24.017 |
| 23 feb 2023 | 1,7025 | 1,7510 | 1,7130 | 1,7160 | 1,7160 | 18.233 |
| 22 feb 2023 | 1,7145 | 1,7220 | 1,6910 | 1,7080 | 1,7080 | 46.047 |
| 21 feb 2023 | 1,7350 | 1,7590 | 1,7210 | 1,7210 | 1,7210 | 43.253 |
| 20 feb 2023 | 1,7740 | 1,7760 | 1,7240 | 1,7372 | 1,7372 | 57.869 |
| 17 feb 2023 | 1,7630 | 1,7740 | 1,7420 | 1,7640 | 1,7640 | 46.953 |
| 16 feb 2023 | 1,8235 | 1,8140 | 1,7760 | 1,7810 | 1,7810 | 93.226 |
| 15 feb 2023 | 1,7825 | 1,8260 | 1,7590 | 1,8160 | 1,8160 | 103.235 |
| 14 feb 2023 | 1,8180 | 1,8230 | 1,7550 | 1,7977 | 1,7977 | 302.577 |
| 13 feb 2023 | 1,7770 | 1,8270 | 1,7450 | 1,8010 | 1,8010 | 171.109 |
| 10 feb 2023 | 1,8745 | 1,8780 | 1,7500 | 1,7500 | 1,7500 | 102.422 |
| 09 feb 2023 | 1,9220 | 1,9190 | 1,8699 | 1,8960 | 1,8960 | 48.794 |
| 08 feb 2023 | 1,8715 | 1,9890 | 1,7840 | 1,9780 | 1,9780 | 72.694 |
| 07 feb 2023 | 1,9805 | 1,9680 | 1,9190 | 1,9213 | 1,9213 | 69.061 |
| 06 feb 2023 | 1,9690 | 2,0160 | 1,9650 | 1,9680 | 1,9680 | 132.446 |
| 03 feb 2023 | 1,9790 | 2,0100 | 1,9640 | 1,9980 | 1,9980 | 87.614 |
| 02 feb 2023 | 1,9710 | 2,0020 | 1,9520 | 1,9980 | 1,9980 | 53.600 |
| 01 feb 2023 | 1,8850 | 1,9210 | 1,8760 | 1,9111 | 1,9111 | 93.325 |
| 31 gen 2023 | 1,8520 | 1,8890 | 1,8580 | 1,8810 | 1,8810 | 103.341 |
| 30 gen 2023 | 1,8590 | 1,9230 | 1,8340 | 1,8680 | 1,8680 | 155.197 |
| 27 gen 2023 | 1,6580 | 1,9130 | 1,6720 | 1,8850 | 1,8850 | 474.952 |
| 26 gen 2023 | 1,6820 | 1,6980 | 1,6620 | 1,6620 | 1,6620 | 147.523 |
| 25 gen 2023 | 1,7005 | 1,7110 | 1,6420 | 1,6996 | 1,6996 | 116.654 |
| 24 gen 2023 | 1,7165 | 1,7260 | 1,6760 | 1,6839 | 1,6839 | 89.239 |
| 23 gen 2023 | 1,6520 | 1,7100 | 1,6590 | 1,7000 | 1,7000 | 68.362 |
| 20 gen 2023 | 1,6205 | 1,6530 | 1,6200 | 1,6480 | 1,6480 | 50.808 |
| 19 gen 2023 | 1,6590 | 1,6620 | 1,6080 | 1,6388 | 1,6388 | 87.461 |
| 18 gen 2023 | 1,6540 | 1,7390 | 1,6610 | 1,7170 | 1,7170 | 24.446 |
| 17 gen 2023 | 1,6635 | 1,6690 | 1,6501 | 1,6651 | 1,6651 | 33.468 |
| 16 gen 2023 | 1,6665 | 1,6482 | 1,6330 | 1,6410 | 1,6410 | 9.821 |
| 13 gen 2023 | 1,6345 | 1,6900 | 1,6110 | 1,6676 | 1,6676 | 22.909 |
| 12 gen 2023 | 1,6265 | 1,6448 | 1,6100 | 1,6448 | 1,6448 | 10.658 |
| 11 gen 2023 | 1,6255 | 1,6571 | 1,6260 | 1,6571 | 1,6571 | 56.498 |
| 10 gen 2023 | 1,6570 | 1,6640 | 1,6200 | 1,6289 | 1,6289 | 44.510 |
| 09 gen 2023 | 1,6440 | 1,6840 | 1,6540 | 1,6790 | 1,6790 | 23.551 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.