Italia markets closed

Deutsche Beteiligungs AG (0QF7.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,73+0,10 (+0,39%)
Alla chiusura: 05:55PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202425,7325,7525,6525,7325,731.275
27 mar 202425,2725,8025,4025,6325,63115
26 mar 202425,2325,3525,2525,2325,2336
25 mar 202425,0825,2525,0025,3325,33340
22 mar 202425,4225,3525,0525,2725,27273
21 mar 202425,0225,6025,1025,3325,33106
20 mar 202425,2325,3025,0025,0825,08766
19 mar 202425,4825,4025,1525,3325,33836
18 mar 202425,3325,5525,2525,5825,58373
15 mar 202425,1325,4025,3025,4225,42264
14 mar 202425,5225,1525,1525,1325,13256
13 mar 202425,6325,4025,3025,3325,3356
12 mar 202425,3825,7025,6025,5225,526
11 mar 202425,0225,1524,9025,3325,3321
08 mar 202424,9525,1524,9025,1725,17825
07 mar 202424,9525,1524,9025,0825,08130
06 mar 202424,9525,0024,7024,9024,90583
05 mar 202425,0225,1024,9025,1725,17171
04 mar 202425,2725,5024,9725,0825,08616
01 mar 202425,3825,4525,1025,1325,131.162
29 feb 202425,2325,4525,2025,1725,171.565
28 feb 202425,3825,4525,0525,3825,38576
27 feb 202426,1025,6025,1025,3325,33232
26 feb 202426,8026,5526,0026,3026,301.355
23 feb 202426,8027,2026,6527,2327,2317.185
23 feb 20241 Dividendo
22 feb 202427,5828,3527,6527,7726,776.648
21 feb 202427,7327,9527,3527,7726,772.749
20 feb 202427,7328,0027,6027,7726,77892
19 feb 202427,8828,0527,6528,0527,042.628
16 feb 202427,4827,9027,5027,7726,7711.509
15 feb 202427,2327,5026,9027,2726,29900
14 feb 202426,7027,1526,9027,0226,05341
13 feb 202427,0826,8026,3526,7025,74942
12 feb 202426,5027,1226,7526,9025,931.927
09 feb 202426,1526,2025,8026,5525,59139
08 feb 202427,2326,8026,3026,2525,30406
07 feb 202427,3328,3727,1027,2726,291.844
06 feb 202427,3327,4027,1027,3326,34882
05 feb 202427,3827,3527,2527,3326,34320
02 feb 202427,4827,5527,2527,4226,44388
01 feb 202427,9227,9227,9227,9226,92-
31 gen 202428,0027,9027,9027,9226,92358
30 gen 202428,0028,0028,0028,0026,99-
29 gen 202427,5828,1027,9128,0026,99109
26 gen 202427,4827,4827,4827,4826,49-
25 gen 202427,6327,5527,5527,4826,49167
24 gen 202427,4827,7527,6027,3326,341.413
23 gen 202427,2327,8027,4527,6326,637.736
22 gen 202427,1327,3027,2527,3326,347.336
19 gen 202426,9026,9226,7526,9025,931.048
18 gen 202428,4528,3526,8026,8525,883.936
17 gen 202429,2728,9528,1528,7027,672.409
16 gen 202429,4829,4028,9029,2728,222.096
15 gen 202429,5829,6529,4529,5228,466.431
12 gen 202429,1729,5529,5529,5228,4669
11 gen 202429,6329,2529,0529,2328,17577
10 gen 202429,7329,6029,4529,3828,32816
09 gen 202429,8830,1529,7030,2029,113.499
08 gen 202429,8830,0029,2529,9228,851.694
05 gen 202429,5830,1529,6530,0028,92422
04 gen 202429,0829,8529,6029,6728,611.370
03 gen 202428,6529,2028,5528,9027,862.544
02 gen 202429,4229,5528,8028,6527,62823
29 dic 202329,1729,6529,3029,3828,32408
28 dic 202328,7529,4528,9529,4828,411.639
27 dic 202328,8029,0028,8028,8027,761.742
22 dic 202328,1028,8028,5528,7027,67569
21 dic 202328,4528,3028,0028,3027,281.413
20 dic 202328,8528,9028,7528,7527,71525
19 dic 202328,6028,9028,5528,7027,672.794
18 dic 202328,3028,8028,0028,5027,47979
15 dic 202328,0528,4527,6028,1527,141.313
14 dic 202327,0227,9527,0527,6326,631.103
13 dic 202327,3827,4526,8027,0226,051.080
12 dic 202327,7727,6027,2027,3326,34565
11 dic 202327,1727,8027,2527,5826,581.761
08 dic 202326,7527,4027,0527,3326,34347
07 dic 202326,3526,7526,5526,6525,69147
06 dic 202326,0526,4525,9526,4025,45117.142
05 dic 202326,1526,2526,1026,0525,11108
04 dic 202326,5026,3525,9026,2525,3011.836
01 dic 202326,3526,8526,2026,7025,744.018
30 nov 202328,8029,7025,8026,5025,55147.187
29 nov 202327,2328,1027,3028,0026,99942
28 nov 202327,5827,6027,1927,1726,202.141
27 nov 202327,7728,0027,4027,5826,581.032
24 nov 202327,7727,8527,0027,8326,8210.328
23 nov 202328,0027,8527,3027,5226,53760
22 nov 202327,2728,1027,1028,1027,099.634
21 nov 202328,8528,8527,1027,2726,29552
20 nov 202329,0229,1028,3028,6527,6211.138
17 nov 202329,0229,4528,7029,0227,981.931
16 nov 202329,4229,4528,8028,8027,761.453
15 nov 202329,5229,4528,8029,4228,3713.589
14 nov 202329,1329,8528,7529,4828,41566
13 nov 202328,8529,0528,4528,7527,711.212
10 nov 202328,5029,0528,7028,7527,711.391
09 nov 202328,2528,5528,4028,4527,43312
08 nov 202327,7728,6527,6028,4027,383.279
*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...