Italia markets close in 8 hours 11 minutes
FTSE MIB
34.253,54 -17,58 (-0,05%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,05 +0,24 (+0,29%) Bitcoin EUR
60.082,54 -2.300,24 (-3,69%)
Deutsche Beteiligungs AG (0QF7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:12PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 27,73 | 27,85 | 27,30 | 27,30 | 27,30 | 544 |
| 23 apr 2024 | 27,52 | 27,85 | 27,80 | 27,85 | 27,85 | 40 |
| 22 apr 2024 | 27,52 | 27,75 | 27,50 | 27,50 | 27,50 | 470 |
| 19 apr 2024 | 27,17 | 27,55 | 27,40 | 27,55 | 27,55 | 842 |
| 18 apr 2024 | 27,33 | 27,60 | 27,25 | 27,35 | 27,35 | 1.489 |
| 17 apr 2024 | 26,70 | 27,25 | 27,20 | 27,20 | 27,20 | 261 |
| 16 apr 2024 | 26,95 | 27,30 | 26,75 | 27,23 | 27,23 | 1.974 |
| 15 apr 2024 | 26,60 | 27,05 | 26,70 | 27,05 | 27,05 | 535 |
| 12 apr 2024 | 26,70 | 27,90 | 26,90 | 27,43 | 27,43 | 367 |
| 11 apr 2024 | 26,25 | 27,10 | 26,55 | 26,60 | 26,60 | 849 |
| 10 apr 2024 | 25,77 | 26,25 | 25,75 | 26,11 | 26,11 | 1.283 |
| 09 apr 2024 | 26,00 | 26,10 | 25,75 | 26,05 | 26,05 | 792 |
| 08 apr 2024 | 25,92 | 26,25 | 25,90 | 26,10 | 26,10 | 560 |
| 05 apr 2024 | 26,20 | 25,90 | 25,85 | 25,85 | 25,85 | 77 |
| 04 apr 2024 | 25,58 | 26,20 | 26,00 | 26,17 | 26,17 | 268 |
| 03 apr 2024 | 25,27 | 25,60 | 25,60 | 25,60 | 25,60 | 330 |
| 02 apr 2024 | 25,77 | 25,55 | 25,25 | 25,25 | 25,25 | 693 |
| 28 mar 2024 | 25,73 | 25,75 | 25,65 | 25,75 | 25,75 | 1.275 |
| 27 mar 2024 | 25,27 | 25,80 | 25,40 | 25,80 | 25,80 | 115 |
| 26 mar 2024 | 25,23 | 25,35 | 25,25 | 25,25 | 25,25 | 36 |
| 25 mar 2024 | 25,08 | 25,25 | 25,00 | 25,25 | 25,25 | 340 |
| 22 mar 2024 | 25,42 | 25,35 | 25,05 | 25,13 | 25,13 | 273 |
| 21 mar 2024 | 25,02 | 25,60 | 25,10 | 25,10 | 25,10 | 106 |
| 20 mar 2024 | 25,23 | 25,30 | 25,00 | 25,00 | 25,00 | 766 |
| 19 mar 2024 | 25,48 | 25,40 | 25,15 | 25,15 | 25,15 | 836 |
| 18 mar 2024 | 25,33 | 25,55 | 25,25 | 25,45 | 25,45 | 373 |
| 15 mar 2024 | 25,13 | 25,40 | 25,40 | 25,40 | 25,40 | 140 |
| 14 mar 2024 | 25,52 | 25,15 | 25,15 | 25,15 | 25,15 | 256 |
| 13 mar 2024 | 25,63 | 25,40 | 25,30 | 25,30 | 25,30 | 56 |
| 12 mar 2024 | 25,38 | 25,60 | 25,60 | 25,60 | 25,60 | 6 |
| 11 mar 2024 | 25,02 | 25,15 | 24,90 | 25,15 | 25,15 | 21 |
| 08 mar 2024 | 24,95 | 25,15 | 25,15 | 25,15 | 25,15 | 370 |
| 07 mar 2024 | 24,95 | 25,15 | 24,90 | 24,90 | 24,90 | 130 |
| 06 mar 2024 | 24,95 | 25,00 | 24,70 | 25,00 | 25,00 | 583 |
| 05 mar 2024 | 25,02 | 25,10 | 24,90 | 25,05 | 25,05 | 171 |
| 04 mar 2024 | 25,27 | 25,50 | 24,97 | 24,97 | 24,97 | 617 |
| 01 mar 2024 | 25,38 | 25,45 | 25,10 | 25,25 | 25,25 | 1.162 |
| 29 feb 2024 | 25,23 | 25,45 | 25,20 | 25,30 | 25,30 | 1.565 |
| 28 feb 2024 | 25,38 | 25,45 | 25,05 | 25,34 | 25,34 | 576 |
| 27 feb 2024 | 26,10 | 25,60 | 25,10 | 25,35 | 25,35 | 232 |
| 26 feb 2024 | 26,80 | 26,55 | 26,00 | 26,00 | 26,00 | 1.355 |
| 23 feb 2024 | 26,80 | 27,20 | 26,65 | 27,16 | 27,16 | 17.185 |
| 23 feb 2024 | 1 Dividendo | |||||
| 22 feb 2024 | 27,58 | 28,35 | 27,65 | 27,65 | 26,65 | 6.648 |
| 21 feb 2024 | 27,73 | 27,95 | 27,35 | 27,68 | 26,68 | 2.749 |
| 20 feb 2024 | 27,73 | 28,00 | 27,60 | 27,65 | 26,65 | 892 |
| 19 feb 2024 | 27,88 | 28,05 | 27,65 | 28,00 | 26,99 | 2.628 |
| 16 feb 2024 | 27,48 | 27,90 | 27,50 | 27,80 | 26,79 | 11.509 |
| 15 feb 2024 | 27,23 | 27,50 | 26,90 | 27,30 | 26,31 | 900 |
| 14 feb 2024 | 26,70 | 27,15 | 26,90 | 27,05 | 26,08 | 341 |
| 13 feb 2024 | 27,08 | 26,80 | 26,35 | 26,60 | 25,64 | 943 |
| 12 feb 2024 | 26,50 | 27,12 | 26,75 | 26,90 | 25,93 | 1.927 |
| 09 feb 2024 | 26,15 | 26,20 | 25,80 | 26,20 | 25,25 | 139 |
| 08 feb 2024 | 27,23 | 26,80 | 26,30 | 26,35 | 25,40 | 406 |
| 07 feb 2024 | 27,33 | 28,30 | 27,35 | 27,35 | 26,36 | 690 |
| 06 feb 2024 | 27,33 | 27,40 | 27,10 | 27,40 | 26,41 | 882 |
| 05 feb 2024 | 27,38 | 27,35 | 27,25 | 27,30 | 26,31 | 320 |
| 02 feb 2024 | 27,48 | 27,55 | 27,25 | 27,25 | 26,26 | 388 |
| 01 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 26,48 | - |
| 31 gen 2024 | 28,00 | 27,90 | 27,90 | 27,90 | 26,89 | 358 |
| 30 gen 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,23 | - |
| 29 gen 2024 | 27,58 | 28,10 | 27,91 | 27,91 | 26,90 | 109 |
| 26 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 26,48 | - |
| 25 gen 2024 | 27,63 | 27,55 | 27,55 | 27,55 | 26,55 | 167 |
| 24 gen 2024 | 27,48 | 27,75 | 27,60 | 27,63 | 26,63 | 1.413 |
| 23 gen 2024 | 27,23 | 27,80 | 27,45 | 27,55 | 26,55 | 7.736 |
| 22 gen 2024 | 27,13 | 27,30 | 27,25 | 27,30 | 26,31 | 7.336 |
| 19 gen 2024 | 26,90 | 26,92 | 26,75 | 26,75 | 25,78 | 4.497 |
| 18 gen 2024 | 28,45 | 28,35 | 26,80 | 26,80 | 25,83 | 3.936 |
| 17 gen 2024 | 29,27 | 28,95 | 28,15 | 28,56 | 27,53 | 2.409 |
| 16 gen 2024 | 29,48 | 29,40 | 28,90 | 29,40 | 28,34 | 2.096 |
| 15 gen 2024 | 29,58 | 29,65 | 29,45 | 29,65 | 28,58 | 6.431 |
| 12 gen 2024 | 29,17 | 29,55 | 29,55 | 29,55 | 28,48 | 69 |
| 11 gen 2024 | 29,63 | 29,25 | 29,05 | 29,23 | 28,18 | 577 |
| 10 gen 2024 | 29,73 | 29,60 | 29,45 | 29,45 | 28,39 | 816 |
| 09 gen 2024 | 29,88 | 30,15 | 29,70 | 29,70 | 28,63 | 3.499 |
| 08 gen 2024 | 29,88 | 30,00 | 29,25 | 29,67 | 28,59 | 1.694 |
| 05 gen 2024 | 29,58 | 30,15 | 29,65 | 29,95 | 28,87 | 422 |
| 04 gen 2024 | 29,08 | 29,85 | 29,60 | 29,75 | 28,67 | 1.370 |
| 03 gen 2024 | 28,65 | 29,20 | 28,55 | 29,14 | 28,09 | 2.544 |
| 02 gen 2024 | 29,42 | 29,55 | 28,80 | 28,90 | 27,85 | 823 |
| 29 dic 2023 | 29,17 | 29,65 | 29,30 | 29,65 | 28,58 | 408 |
| 28 dic 2023 | 28,75 | 29,45 | 28,95 | 29,30 | 28,24 | 1.639 |
| 27 dic 2023 | 28,80 | 29,00 | 28,80 | 28,82 | 27,78 | 1.588 |
| 22 dic 2023 | 28,10 | 28,80 | 28,55 | 28,80 | 27,76 | 569 |
| 21 dic 2023 | 28,45 | 28,30 | 28,00 | 28,08 | 27,06 | 1.413 |
| 20 dic 2023 | 28,85 | 28,90 | 28,75 | 28,75 | 27,71 | 525 |
| 19 dic 2023 | 28,60 | 28,90 | 28,55 | 28,90 | 27,85 | 2.794 |
| 18 dic 2023 | 28,30 | 28,80 | 28,00 | 28,40 | 27,37 | 979 |
| 15 dic 2023 | 28,05 | 28,45 | 27,60 | 28,45 | 27,42 | 1.313 |
| 14 dic 2023 | 27,02 | 27,95 | 27,05 | 27,95 | 26,94 | 1.103 |
| 13 dic 2023 | 27,38 | 27,45 | 26,80 | 27,00 | 26,02 | 871 |
| 12 dic 2023 | 27,77 | 27,60 | 27,20 | 27,60 | 26,60 | 565 |
| 11 dic 2023 | 27,17 | 27,80 | 27,25 | 27,25 | 26,26 | 1.761 |
| 08 dic 2023 | 26,75 | 27,40 | 27,05 | 27,35 | 26,36 | 347 |
| 07 dic 2023 | 26,35 | 26,75 | 26,55 | 26,55 | 25,59 | 147 |
| 06 dic 2023 | 26,05 | 26,45 | 25,95 | 26,30 | 25,35 | 117.142 |
| 05 dic 2023 | 26,15 | 26,25 | 26,10 | 26,20 | 25,25 | 108 |
| 04 dic 2023 | 26,50 | 26,35 | 25,90 | 26,15 | 25,20 | 11.836 |
| 01 dic 2023 | 26,35 | 26,85 | 26,20 | 26,40 | 25,45 | 4.018 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.