Italia markets open in 7 hours 20 minutes

Stemmer Imaging AG (0OC9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,70+0,00 (+0,01%)
Alla chiusura: 04:36PM BST
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202431,8031,8031,5431,7031,70227
17 lug 202432,6832,6831,4031,7031,704.447
16 lug 202433,2333,2332,6032,6032,601.521
15 lug 202434,4034,4033,5933,5933,59472
12 lug 202434,4034,4034,2034,2034,20801
11 lug 2024------
10 lug 2024------
09 lug 202435,6035,6035,6035,6035,603
08 lug 202434,4034,4034,4034,4034,4020
05 lug 2024------
04 lug 202435,3035,3035,3035,3035,30-
03 lug 2024------
02 lug 202434,9034,9034,9034,9034,901
01 lug 2024------
28 giu 202435,4035,4035,4035,4035,40-
27 giu 2024------
26 giu 2024------
25 giu 202435,5035,5035,5035,5035,50849
24 giu 202435,5035,5035,4035,5035,507.557
21 giu 202435,0036,0135,0036,0136,018.391
20 giu 202432,6034,3032,6034,3034,30129
19 giu 202432,8032,8032,8032,8032,803
18 giu 202432,1032,1032,1032,1032,10201
17 giu 2024------
14 giu 2024------
13 giu 202432,7032,8032,5032,8032,80808
12 giu 202432,7032,7032,7032,7032,7050
11 giu 2024------
10 giu 202432,6032,7032,6032,7032,7016
07 giu 2024------
06 giu 2024------
05 giu 2024------
04 giu 2024------
03 giu 202432,0032,5032,0032,5032,503
31 mag 202431,5031,5031,2031,2031,2020
30 mag 202431,5031,6031,5031,6031,607
29 mag 202431,0031,5031,0031,1031,105.277
28 mag 202432,9032,9031,3031,3031,301.254
24 mag 202433,4033,4033,3033,3033,30-
23 mag 202434,0034,0034,0034,0034,00-
22 mag 202433,9033,9033,9033,9033,90-
21 mag 202433,9033,9033,9033,9033,90-
20 mag 202434,0034,0033,9033,9033,901
17 mag 202434,1034,1034,0034,0034,004
16 mag 202433,9034,0033,6033,8033,805
15 mag 202433,3034,2033,3034,0034,0016
15 mag 20242.7 Dividendo
14 mag 202435,5035,7035,5035,7033,001
13 mag 202435,6035,6035,6035,6032,91-
10 mag 202434,4034,4034,4034,4031,80-
09 mag 202434,6034,6034,4034,4031,8011
08 mag 202433,6034,0033,0033,8431,284.737
07 mag 202434,0034,0034,0034,0031,43-
03 mag 202434,2034,4034,0034,0031,431.385
02 mag 202434,8034,8034,2034,2031,61211
01 mag 2024------
30 apr 202433,9033,9033,5033,5030,9789
29 apr 202434,5034,5033,9033,9031,3435
26 apr 202433,9033,9033,9033,9031,34-
25 apr 202434,3034,3033,2033,2030,6940
24 apr 202434,5034,5033,8033,8031,241
23 apr 202434,6034,8034,4034,4031,80201
22 apr 202435,0035,0035,0035,0032,35-
19 apr 202435,0035,0034,7034,7032,08100
18 apr 2024------
17 apr 202433,9034,8033,9034,8032,171
16 apr 202434,8034,8034,8034,8032,17-
15 apr 202435,6035,6034,9034,9032,26-
12 apr 202435,6035,6035,5035,5032,82200
11 apr 202435,5035,5034,9034,9032,264
10 apr 202435,1035,4934,9035,4932,812.833
09 apr 202434,2034,5034,0034,5031,895.457
08 apr 202433,5033,5933,5033,5931,051.696
05 apr 202433,4033,4033,4033,4030,87-
04 apr 202433,0033,0033,0033,0030,50-
03 apr 202433,6034,0033,1033,1030,6092
02 apr 202433,5033,9033,4033,9031,3479
28 mar 202433,2033,8033,2033,8031,24840
27 mar 202433,7033,7033,7033,7031,15-
26 mar 202433,8034,0033,5033,5030,97261
25 mar 202433,7034,3033,5034,0031,43400
22 mar 202432,5033,2032,5032,5930,12944
21 mar 202432,3032,3031,9532,0029,583.396
20 mar 202431,5031,6031,5031,6029,212.798
19 mar 202431,4031,4031,4031,4029,03-
18 mar 202431,4031,4031,4031,4029,03-
15 mar 202430,7030,7030,7030,7028,3811
14 mar 202430,9031,0030,9031,0028,6631
13 mar 202431,4031,4031,4031,4029,03-
12 mar 202429,0029,0028,8028,8026,62-
11 mar 202429,3029,3029,0029,0026,81-
08 mar 202430,0030,0028,7028,7026,53410
07 mar 202429,2029,7029,2029,7027,4570
06 mar 202429,4029,4029,4029,4027,18-
05 mar 202429,4029,4029,0029,0026,816.036
04 mar 202429,6029,6029,4029,4027,181
01 mar 202429,4029,4029,4029,4027,181
29 feb 202429,7029,7029,3029,3027,08118
28 feb 202429,5029,8029,3029,8027,551.096
27 feb 202429,9029,9029,8029,8027,55654
*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...