Deutsche Beteiligungs AG (0QF7.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM GMT
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2023 | 29,75 | 29,75 | 29,75 | 29,58 | 29,58 | 297 |
| 26 gen 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 25 gen 2023 | 29,63 | 29,55 | 29,40 | 29,52 | 29,52 | 397 |
| 24 gen 2023 | 30,10 | 29,70 | 29,70 | 29,63 | 29,63 | 30 |
| 23 gen 2023 | 29,88 | 30,00 | 29,95 | 29,88 | 29,88 | 192 |
| 20 gen 2023 | 29,88 | 30,00 | 29,70 | 29,77 | 29,77 | 1.039 |
| 19 gen 2023 | 30,45 | 30,30 | 29,70 | 29,92 | 29,92 | 800 |
| 18 gen 2023 | 30,05 | 30,30 | 29,75 | 30,25 | 30,25 | 1.298 |
| 17 gen 2023 | 29,52 | 30,25 | 29,50 | 30,20 | 30,20 | 85 |
| 16 gen 2023 | 29,42 | 29,45 | 29,10 | 29,23 | 29,23 | 4.118 |
| 13 gen 2023 | 28,65 | 29,60 | 28,70 | 29,48 | 29,48 | 1.486 |
| 12 gen 2023 | 28,75 | 28,85 | 28,60 | 28,75 | 28,75 | 420 |
| 11 gen 2023 | 28,70 | 29,05 | 28,75 | 28,65 | 28,65 | 1.917 |
| 10 gen 2023 | 28,50 | 28,75 | 28,50 | 28,70 | 28,70 | 313 |
| 09 gen 2023 | 28,75 | 28,90 | 28,50 | 28,80 | 28,80 | 539 |
| 06 gen 2023 | 28,45 | 28,70 | 28,45 | 28,50 | 28,50 | 1.079 |
| 05 gen 2023 | 28,20 | 28,70 | 28,50 | 28,65 | 28,65 | 2.789 |
| 04 gen 2023 | 27,77 | 28,40 | 28,35 | 28,35 | 28,35 | 318 |
| 03 gen 2023 | 27,67 | 28,45 | 28,05 | 28,05 | 28,05 | 1.801 |
| 30 dic 2022 | 27,88 | 28,10 | 28,00 | 27,83 | 27,83 | 594 |
| 29 dic 2022 | 26,75 | 27,70 | 27,70 | 27,67 | 27,67 | 726 |
| 28 dic 2022 | 26,70 | 26,85 | 26,75 | 26,80 | 26,80 | 347 |
| 23 dic 2022 | 27,48 | 27,50 | 27,00 | 27,23 | 27,23 | 1.063 |
| 22 dic 2022 | 28,10 | 28,15 | 27,60 | 27,42 | 27,42 | 2.913 |
| 21 dic 2022 | 26,75 | 28,05 | 26,75 | 27,83 | 27,83 | 2.953 |
| 20 dic 2022 | 27,08 | 26,90 | 26,75 | 26,65 | 26,65 | 460 |
| 19 dic 2022 | 26,50 | 27,45 | 26,94 | 27,08 | 27,08 | 6.786 |
| 16 dic 2022 | 25,58 | 26,60 | 25,00 | 26,00 | 26,00 | 5.613 |
| 15 dic 2022 | 28,35 | 26,95 | 25,75 | 25,58 | 25,58 | 5.292 |
| 14 dic 2022 | 28,25 | 27,90 | 27,80 | 28,75 | 28,75 | 2.964 |
| 13 dic 2022 | 27,83 | 28,50 | 27,65 | 28,00 | 28,00 | 10.007 |
| 12 dic 2022 | 29,02 | 28,80 | 27,85 | 27,92 | 27,92 | 356 |
| 09 dic 2022 | 29,02 | 29,10 | 29,05 | 28,75 | 28,75 | 1.646 |
| 08 dic 2022 | 28,80 | 29,05 | 28,85 | 28,80 | 28,80 | 477 |
| 07 dic 2022 | 28,65 | 29,10 | 28,65 | 29,13 | 29,13 | 694 |
| 06 dic 2022 | 29,38 | 29,30 | 28,80 | 29,13 | 29,13 | 1.433 |
| 05 dic 2022 | 28,95 | 29,80 | 28,85 | 29,48 | 29,48 | 883 |
| 02 dic 2022 | 28,25 | 28,90 | 28,20 | 28,65 | 28,65 | 1.187 |
| 01 dic 2022 | 29,08 | 29,30 | 28,10 | 28,45 | 28,45 | 662 |
| 30 nov 2022 | 27,33 | 29,20 | 27,65 | 28,75 | 28,75 | 4.501 |
| 29 nov 2022 | 27,08 | 27,25 | 26,95 | 27,13 | 27,13 | 395 |
| 28 nov 2022 | 27,23 | 27,20 | 27,10 | 26,85 | 26,85 | 157 |
| 25 nov 2022 | 26,90 | 27,30 | 26,95 | 27,23 | 27,23 | 909 |
| 24 nov 2022 | 26,50 | 27,30 | 26,50 | 26,65 | 26,65 | 1.358 |
| 23 nov 2022 | 26,35 | 26,55 | 26,45 | 26,35 | 26,35 | 441 |
| 22 nov 2022 | 26,60 | 26,75 | 26,25 | 26,55 | 26,55 | 1.197 |
| 21 nov 2022 | 26,85 | 27,05 | 26,55 | 26,65 | 26,65 | 1.291 |
| 18 nov 2022 | 26,80 | 27,00 | 26,95 | 26,80 | 26,80 | 1.786 |
| 17 nov 2022 | 26,80 | 26,75 | 26,75 | 26,80 | 26,80 | 108 |
| 16 nov 2022 | 27,38 | 27,45 | 26,45 | 26,75 | 26,75 | 505 |
| 15 nov 2022 | 27,52 | 27,65 | 27,65 | 27,52 | 27,52 | 22 |
| 14 nov 2022 | 27,77 | 27,70 | 27,48 | 27,58 | 27,58 | 147 |
| 11 nov 2022 | 27,42 | 28,00 | 28,00 | 27,63 | 27,63 | 1.355 |
| 10 nov 2022 | 26,65 | 27,45 | 26,80 | 27,52 | 27,52 | 304 |
| 09 nov 2022 | 26,35 | 26,40 | 26,20 | 26,35 | 26,35 | 1.813 |
| 08 nov 2022 | 25,63 | 26,45 | 26,08 | 26,15 | 26,15 | 822 |
| 07 nov 2022 | 25,83 | 25,75 | 25,65 | 25,63 | 25,63 | 407 |
| 04 nov 2022 | 25,52 | 26,00 | 25,65 | 25,88 | 25,88 | 926 |
| 03 nov 2022 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 02 nov 2022 | 25,58 | 25,70 | 25,65 | 25,63 | 25,63 | 192 |
| 01 nov 2022 | 25,73 | 26,20 | 25,70 | 25,58 | 25,58 | 834 |
| 31 ott 2022 | 25,17 | 25,70 | 25,10 | 25,63 | 25,63 | 3.109 |
| 28 ott 2022 | 24,60 | 25,30 | 24,50 | 25,02 | 25,02 | 530 |
| 27 ott 2022 | 24,30 | 24,55 | 24,35 | 24,70 | 24,70 | 419 |
| 26 ott 2022 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 25 ott 2022 | 23,23 | 24,05 | 23,85 | 23,92 | 23,92 | 422 |
| 24 ott 2022 | 23,27 | 23,55 | 23,30 | 23,33 | 23,33 | 2.245 |
| 21 ott 2022 | 23,63 | 23,30 | 23,15 | 23,33 | 23,33 | 1.004 |
| 20 ott 2022 | 23,13 | 23,75 | 23,10 | 23,77 | 23,77 | 179 |
| 19 ott 2022 | 23,48 | 23,25 | 23,00 | 23,23 | 23,23 | 60 |
| 18 ott 2022 | 23,27 | 23,50 | 23,20 | 23,48 | 23,48 | 508 |
| 17 ott 2022 | 22,25 | 22,85 | 22,15 | 22,80 | 22,80 | 100 |
| 14 ott 2022 | 22,20 | 22,40 | 22,17 | 22,30 | 22,30 | 72 |
| 13 ott 2022 | 22,10 | 22,17 | 22,17 | 22,10 | 22,10 | 499 |
| 12 ott 2022 | 22,40 | 22,30 | 21,75 | 22,30 | 22,30 | 61 |
| 11 ott 2022 | 22,65 | 22,30 | 22,10 | 22,35 | 22,35 | 705 |
| 10 ott 2022 | 22,75 | 22,95 | 22,65 | 22,85 | 22,85 | 417 |
| 07 ott 2022 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 06 ott 2022 | 23,23 | 23,00 | 22,95 | 22,90 | 22,90 | 82 |
| 05 ott 2022 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 04 ott 2022 | 22,20 | 22,30 | 21,96 | 22,30 | 22,30 | 773 |
| 03 ott 2022 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 30 set 2022 | 20,80 | 21,70 | 21,08 | 21,58 | 21,58 | 1.440 |
| 29 set 2022 | 22,00 | 21,15 | 20,71 | 20,90 | 20,90 | 186 |
| 28 set 2022 | 21,42 | 22,00 | 20,95 | 21,88 | 21,88 | 2.238 |
| 27 set 2022 | 21,83 | 21,50 | 21,50 | 21,48 | 21,48 | 77 |
| 26 set 2022 | 21,58 | 21,85 | 21,55 | 22,00 | 22,00 | 102 |
| 23 set 2022 | 22,70 | 21,64 | 21,30 | 21,67 | 21,67 | 1.653 |
| 22 set 2022 | 23,27 | 23,25 | 22,65 | 22,65 | 22,65 | 597 |
| 21 set 2022 | 23,13 | 23,55 | 23,40 | 23,38 | 23,38 | 1.285 |
| 20 set 2022 | 23,48 | 23,75 | 23,30 | 23,23 | 23,23 | 1.437 |
| 16 set 2022 | 24,90 | 24,90 | 23,75 | 24,00 | 24,00 | 4.778 |
| 15 set 2022 | 25,48 | 25,80 | 25,20 | 25,38 | 25,38 | 280 |
| 14 set 2022 | 25,83 | 26,10 | 25,47 | 25,48 | 25,48 | 323 |
| 13 set 2022 | 26,45 | 26,80 | 25,95 | 25,88 | 25,88 | 286 |
| 12 set 2022 | 26,95 | 27,15 | 25,80 | 26,35 | 26,35 | 4.976 |
| 09 set 2022 | 26,55 | 27,45 | 27,05 | 27,33 | 27,33 | 185 |
| 08 set 2022 | 28,65 | 28,75 | 26,70 | 27,02 | 27,02 | 1.127 |
| 07 set 2022 | 26,45 | 26,90 | 26,40 | 28,10 | 28,10 | 161 |
| 06 set 2022 | 26,40 | 26,70 | 26,50 | 26,45 | 26,45 | 370 |
| *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.
