Italia markets closed

DMG MORI AKTIENGESELLSCHAFT (0OP0.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,55+0,20 (+0,46%)
Alla chiusura: 09:56AM BST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202443,3543,3543,3543,3543,35-
15 mag 202443,3543,2043,2043,3543,353
14 mag 202443,3543,2043,2043,3543,3532
13 mag 202444,2544,2544,2544,2544,25-
10 mag 202444,2544,2544,2544,2544,25-
09 mag 202444,2544,2544,2544,2544,25-
08 mag 202444,2544,2544,2544,2544,25-
07 mag 202444,2544,2544,2544,2544,25-
03 mag 202444,2544,2544,2544,2544,25-
02 mag 202444,2544,2544,2544,2544,25-
02 mag 20241.03 Dividendo
01 mag 202444,2544,2544,2544,2543,22-
30 apr 202444,2544,4044,4044,2543,222
29 apr 202444,3044,3044,3044,3043,27-
26 apr 202444,3044,3044,3044,3043,27-
25 apr 202444,3044,4044,2044,3043,2719
24 apr 202444,2044,2044,2044,2043,17-
23 apr 202444,2044,2044,2044,2043,17-
22 apr 202444,2044,1044,1044,2043,1716
19 apr 202444,0544,0544,0544,0543,02-
18 apr 202444,0544,0544,0544,0543,02-
17 apr 202444,0544,0544,0544,0543,02-
16 apr 202444,0544,0544,0544,0543,02-
15 apr 202444,0544,1044,1044,0543,02111
12 apr 202444,0044,0044,0044,0042,98-
11 apr 202444,0044,0044,0044,0042,98-
10 apr 202444,0044,0044,0044,0042,98-
09 apr 202444,0044,0044,0044,0042,98-
08 apr 202444,0044,0044,0044,0042,98-
05 apr 202444,0044,0044,0044,0042,98-
04 apr 202444,0044,0044,0044,0042,98-
03 apr 202444,0044,0044,0044,0042,98-
02 apr 202443,9544,0044,0044,0042,989
28 mar 202443,9543,9543,9543,9542,93-
27 mar 202443,9543,8043,8043,9542,9312
26 mar 202443,9543,9043,9043,9542,936
25 mar 202443,9543,9543,9543,9542,93-
22 mar 202443,9543,9543,9543,9542,93-
21 mar 202443,9544,1044,1043,9542,933
20 mar 202444,0044,0044,0044,0042,98-
19 mar 202444,0044,0044,0044,0042,98-
18 mar 202444,0044,0044,0044,0042,98-
15 mar 202444,0044,0044,0044,0042,98-
14 mar 202444,0044,0044,0044,0042,98-
13 mar 202444,0044,0044,0044,0042,98-
12 mar 202444,0044,0044,0044,0042,98-
11 mar 202444,0044,0044,0044,0042,98-
08 mar 202444,0543,9043,9044,0042,981
07 mar 202444,0544,0544,0544,0543,02-
06 mar 202444,0544,0544,0544,0543,02-
05 mar 202444,0544,0544,0544,0543,02-
04 mar 202444,0544,0544,0544,0543,02-
01 mar 202443,9543,9043,9044,0543,0284
29 feb 202444,2044,2044,2044,2043,17-
28 feb 202444,2044,2044,2044,2043,17-
27 feb 202444,2044,2044,2044,2043,17-
26 feb 202444,1044,3044,3044,2043,171
23 feb 202444,0543,9043,9044,0543,02981
22 feb 202444,0543,9043,9044,0543,02140
21 feb 202444,1544,1544,1544,1543,12-
20 feb 202444,1544,1544,1544,1543,12-
19 feb 202444,2044,1044,0944,1543,121.500
16 feb 202444,1544,1044,1044,1543,12500
15 feb 202444,0044,0044,0044,1543,1296
14 feb 202444,0044,0044,0043,9542,9331
13 feb 202443,7043,7043,7043,7042,68-
12 feb 202443,7043,7043,7043,7042,68-
09 feb 202443,7043,7043,7043,7042,68-
08 feb 202443,7043,7043,7043,7042,68-
07 feb 202443,7043,7043,7043,7042,68-
06 feb 202443,7043,7043,7043,7042,68-
05 feb 202443,7043,7043,7043,7042,68-
02 feb 202443,7043,7043,7043,7042,68-
01 feb 202443,7043,7043,7043,7042,68-
31 gen 202443,7043,7043,7043,7042,68-
30 gen 202443,7043,8043,8043,7042,68291
29 gen 202443,7043,7043,7043,7042,68-
26 gen 202443,7043,7043,7043,7042,68-
25 gen 202443,7043,7043,7043,7042,68-
24 gen 202443,7043,7043,7043,7042,68-
23 gen 202443,7043,7043,7043,7042,68-
22 gen 202443,7543,8043,7043,7042,68151
19 gen 202443,7543,8043,8043,7542,7336
18 gen 202443,8043,8043,8043,8542,8336
17 gen 202443,7043,8043,8043,7042,68200
16 gen 202443,7543,7043,7043,6542,6320
15 gen 202443,8043,9043,8043,8042,78104
12 gen 202443,8043,9043,7043,8042,7887
11 gen 202443,6543,6543,6543,6542,63-
10 gen 202443,6543,7043,6543,6542,6347
09 gen 202443,6043,6043,6043,6042,59-
08 gen 202443,6043,6043,6043,6042,59-
05 gen 202443,5543,6043,5543,6042,5928
04 gen 202443,6043,6043,6043,6042,59-
03 gen 202443,6043,5043,5043,6042,5956
02 gen 202443,6043,7043,5043,5042,4927
29 dic 202343,6043,6043,6043,6042,59-
28 dic 202343,5543,7043,5043,6042,5964
27 dic 202343,4043,6043,6043,6042,5952
22 dic 202343,5043,5043,5043,5042,4973
*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...