Italia markets closed

KION GROUP AG (0QFU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,38-0,73 (-1,61%)
Alla chiusura: 08:34AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202438,4438,5438,0638,2838,2813.331
25 lug 202438,5438,8837,6938,0938,09172.586
24 lug 202439,9740,5739,2139,2639,2613.339
23 lug 202439,8140,3739,7840,3040,3049.976
22 lug 202439,1940,3239,2539,9439,9448.849
19 lug 202438,9939,3138,3738,8638,8635.785
18 lug 202438,9339,5838,7139,0739,0714.348
17 lug 202439,2139,9738,6338,9738,9737.889
16 lug 202439,4939,7338,9639,1239,1213.557
15 lug 202440,3841,1639,6540,2940,2933.671
12 lug 202439,7941,0338,5940,2840,2829.729
11 lug 202438,8440,0736,9538,8338,8399.853
10 lug 202438,3839,1737,1138,1238,1226.427
09 lug 202439,2839,9937,9538,3538,3545.851
08 lug 202439,5439,9839,3239,8139,8129.566
05 lug 202439,6240,1839,4839,5839,583.995
04 lug 202439,4940,0839,3539,4739,4716.396
03 lug 202439,2339,5938,6138,8638,8634.849
02 lug 202438,9339,4238,2638,5438,5415.195
01 lug 202439,5339,7739,0339,2439,2412.555
28 giu 202439,1339,7938,9439,2039,2023.893
27 giu 202438,8839,6437,8738,6138,61600.292
26 giu 202437,8339,3437,6538,7538,7520.894
25 giu 202438,7638,7537,4937,9537,95104.711
24 giu 202438,8539,4238,3639,1739,1723.412
21 giu 202441,6241,5537,7739,2039,2058.271
20 giu 202441,6842,7841,7042,1742,1762.880
19 giu 202441,6141,7040,7241,3241,3214.003
18 giu 202440,8041,0340,0940,2140,2142.878
17 giu 202440,1840,7340,0140,3940,3960.310
14 giu 202441,1541,1339,5139,8539,8553.843
13 giu 202441,9041,9241,0141,5741,5718.358
12 giu 202441,1241,9641,0241,5141,5180.599
11 giu 202441,1541,6640,6841,0741,0717.271
10 giu 202440,8441,5440,1840,9340,9320.597
07 giu 202441,4941,8340,5041,8341,83168.930
06 giu 202442,6542,7341,3241,5441,546.513
05 giu 202442,1242,6241,7042,1642,1629.749
04 giu 202442,9342,9942,0542,8342,8313.695
03 giu 202443,5844,0242,8443,5243,52580.335
31 mag 202443,1343,5442,7942,9842,985.703
30 mag 202443,1044,6542,0043,1843,1812.778
30 mag 20240.7 Dividendo
29 mag 202445,8545,8744,3844,7244,0262.716
28 mag 202446,2946,7045,7146,0745,3535.906
24 mag 202445,7046,3845,3245,6444,93115.490
23 mag 202444,7247,1044,3546,2845,5641.235
22 mag 202445,3045,2744,1244,3343,64183.658
21 mag 202445,2145,2344,5544,6043,906.371
20 mag 202445,3145,7345,2345,4844,773.025
17 mag 202445,4045,4544,7645,1244,419.692
16 mag 202446,7247,1645,3846,6945,9612.976
15 mag 202445,8146,8445,6246,4145,6811.169
14 mag 202445,7946,2244,7646,1145,396.899
13 mag 202445,9746,2945,1345,6644,942.826
10 mag 202445,1946,0445,1146,0145,2969.240
09 mag 202444,7445,2644,7545,1344,436.176
08 mag 202444,5145,3044,2744,5043,80268.222
07 mag 202444,4744,9244,2844,3243,63104.936
03 mag 202442,7843,5242,4443,4242,75167.642
02 mag 202442,9143,6542,5042,6141,949.530
01 mag 2024------
30 apr 202444,0344,2443,3343,7143,03392.267
29 apr 202444,3144,3843,4344,1843,496.473
26 apr 202444,6244,9043,6644,5943,89527.890
25 apr 202446,1447,6643,8945,0944,38155.501
24 apr 202447,5847,6047,0547,4046,66163.026
23 apr 202447,4247,5446,8647,0846,3436.717
22 apr 202447,5347,6446,6447,0746,33226.163
19 apr 202447,2047,3745,7147,0846,3484.236
18 apr 202447,7948,1947,0847,9647,2126.728
17 apr 202447,2048,0147,2647,6546,9067.123
16 apr 202447,5849,1147,0547,9547,20210.574
15 apr 202448,0549,5247,6948,8148,05149.765
12 apr 202448,9249,6046,9148,1647,40335.197
11 apr 202448,4548,8947,5248,1847,42103.056
10 apr 202449,1349,3847,7948,8648,1059.897
09 apr 202448,5249,9048,5049,4248,6575.439
08 apr 202448,2448,4947,5647,9247,1731.523
05 apr 202446,5148,2046,2147,7747,03210.569
04 apr 202449,1049,1547,7648,4647,70133.087
03 apr 202448,7849,1147,8048,2247,4654.710
02 apr 202449,3549,8048,4849,2048,4385.638
28 mar 202449,7249,4448,4048,9448,1781.177
27 mar 202449,7049,8648,7649,2248,45107.487
26 mar 202449,3749,7649,0749,7148,9378.579
25 mar 202450,8351,1448,9250,7049,91251.954
22 mar 202450,6251,7050,5050,9150,11389.167
21 mar 202449,3951,4648,2450,8050,0179.500
20 mar 202448,9749,2748,5448,8948,1243.291
19 mar 202448,7249,2147,9549,1348,3751.022
18 mar 202448,8749,2948,4649,0148,2461.039
15 mar 202448,6049,4048,3848,8148,0473.815
14 mar 202449,0249,4448,5448,9248,15286.863
13 mar 202449,0849,5148,6649,1348,36114.724
12 mar 202448,6949,3747,9848,2247,47251.553
11 mar 202447,8148,6145,7247,8547,1191.054
08 mar 202447,3948,6846,8648,4447,6827.498
07 mar 202446,2847,6746,2646,6245,8937.290
06 mar 202446,0247,0845,5047,0646,32149.778
*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...