Yahoo

Mail

Italia Markets open in 4 hrs 41 mins

Dow Jones
36.204,44
-41,06(-0,11%)
Nasdaq
14.185,49
-119,54(-0,84%)
Nikkei 225
32.782,14
-449,13(-1,35%)
EUR/USD
1,0841
+0,0005(+0,0434%)
BTC-EUR
38.532,84
+933,09(+2,48%)
CMC Crypto 200
859,69
+0,98(+0,11%)

KION GROUP AG (0QFU.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

45,11

-0,60

(-1,31%)

Alla chiusura: 05:18PM GMT

Periodo di tempo:

05 dic 2022 - 05 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 dic 2023	-	-	-	-	-	-
04 dic 2023	34,43	35,04	34,22	34,61	34,61	23.987
01 dic 2023	33,58	34,56	32,99	34,19	34,19	62.024
30 nov 2023	34,00	34,28	33,20	33,62	33,62	107.506
29 nov 2023	33,13	34,17	33,10	33,93	33,93	65.000
28 nov 2023	32,59	33,19	32,37	33,13	33,13	52.063
27 nov 2023	32,65	32,93	32,44	32,70	32,70	51.201
24 nov 2023	32,00	32,71	31,70	32,14	32,14	132.225
23 nov 2023	32,16	32,58	31,70	31,95	31,95	77.544
22 nov 2023	31,65	33,15	31,57	32,67	32,67	55.620
21 nov 2023	33,60	33,98	32,69	33,06	33,06	29.892
20 nov 2023	33,42	34,08	33,35	33,78	33,78	67.518
17 nov 2023	32,78	34,11	32,56	33,40	33,40	96.373
16 nov 2023	33,68	33,95	32,56	32,99	32,99	225.822
15 nov 2023	33,69	34,29	33,02	33,87	33,87	88.634
14 nov 2023	31,53	33,44	31,00	33,01	33,01	166.723
13 nov 2023	31,85	32,05	31,53	31,71	31,71	27.702
10 nov 2023	31,91	32,69	30,72	31,31	31,31	72.134
09 nov 2023	31,07	32,52	31,10	32,39	32,39	192.187
08 nov 2023	30,20	31,31	30,20	31,03	31,03	339.406
07 nov 2023	30,16	30,72	29,90	30,48	30,48	47.799
06 nov 2023	31,25	31,63	30,41	31,08	31,08	46.131
03 nov 2023	30,47	31,64	30,47	31,02	31,02	135.557
02 nov 2023	29,27	30,32	28,86	29,95	29,95	415.581
01 nov 2023	29,00	28,99	28,25	28,55	28,55	356.044
31 ott 2023	28,92	29,06	28,48	28,76	28,76	505.865
30 ott 2023	28,33	29,66	28,14	28,74	28,74	189.201
27 ott 2023	28,98	29,17	28,13	28,34	28,34	858.703
26 ott 2023	32,38	32,98	27,37	29,03	29,03	403.645
25 ott 2023	32,84	33,32	32,17	32,63	32,63	393.898
24 ott 2023	34,24	34,47	32,80	32,93	32,93	130.215
23 ott 2023	33,69	34,12	32,96	33,77	33,77	51.181
20 ott 2023	33,75	34,41	33,40	33,58	33,58	488.467
19 ott 2023	34,47	35,03	33,80	34,15	34,15	355.977
18 ott 2023	35,87	36,07	34,91	35,03	35,03	119.846
17 ott 2023	35,03	35,93	34,97	35,70	35,70	68.167
16 ott 2023	34,51	35,27	33,96	34,76	34,76	67.620
13 ott 2023	34,45	35,53	33,48	34,04	34,04	135.806
12 ott 2023	34,49	35,12	34,36	34,44	34,44	43.766
11 ott 2023	34,04	34,41	33,89	34,04	34,04	70.889
10 ott 2023	32,95	34,26	33,10	34,15	34,15	30.896
09 ott 2023	33,58	33,49	32,50	32,89	32,89	60.847
06 ott 2023	33,58	33,67	32,99	33,54	33,54	93.885
05 ott 2023	33,99	34,07	33,46	33,77	33,77	52.867
04 ott 2023	34,11	34,31	33,45	33,89	33,89	277.021
03 ott 2023	35,15	35,57	34,37	34,82	34,82	77.808
02 ott 2023	37,15	37,26	35,27	35,67	35,67	36.896
29 set 2023	36,38	36,99	36,37	36,65	36,65	41.192
28 set 2023	36,22	36,96	35,30	35,96	35,96	39.851
27 set 2023	34,59	36,43	34,59	35,51	35,51	248.878
26 set 2023	35,34	35,37	33,18	34,50	34,50	519.157
25 set 2023	35,67	36,21	35,36	35,64	35,64	126.649
22 set 2023	35,37	35,86	34,90	35,57	35,57	92.628
21 set 2023	35,83	36,20	35,46	35,66	35,66	117.644
20 set 2023	36,54	36,92	36,16	36,34	36,34	109.088
19 set 2023	36,18	36,93	35,91	36,38	36,38	157.808
18 set 2023	38,21	38,59	37,20	37,58	37,58	58.879
15 set 2023	38,59	38,91	38,04	38,17	38,17	9.826
14 set 2023	37,15	37,94	36,85	37,94	37,94	93.117
13 set 2023	37,44	37,36	36,54	37,05	37,05	195.693
12 set 2023	37,99	37,81	37,23	37,56	37,56	25.087
11 set 2023	38,18	38,79	37,86	38,19	38,19	26.693
08 set 2023	38,40	38,12	37,08	37,60	37,60	104.211
07 set 2023	38,69	38,67	37,84	37,91	37,91	95.559
06 set 2023	38,78	39,06	38,65	38,89	38,89	70.690
05 set 2023	39,64	39,87	38,88	38,93	38,93	85.113
04 set 2023	39,77	40,20	38,45	39,87	39,87	276.258
01 set 2023	37,06	38,34	36,71	37,88	37,88	288.899
31 ago 2023	36,12	37,24	36,05	36,26	36,26	45.779
30 ago 2023	35,56	36,44	35,69	35,87	35,87	27.825
29 ago 2023	35,53	35,87	35,07	35,76	35,76	69.629
25 ago 2023	34,62	34,89	34,24	34,62	34,62	22.074
24 ago 2023	35,63	35,49	34,68	34,82	34,82	2.079
23 ago 2023	35,40	35,37	34,97	35,06	35,06	12.037
22 ago 2023	35,12	35,51	35,23	35,29	35,29	31.818
21 ago 2023	35,83	35,79	34,85	35,32	35,32	58.173
18 ago 2023	35,58	35,82	35,11	35,40	35,40	225.206
17 ago 2023	36,76	37,06	35,97	36,38	36,38	40.848
16 ago 2023	36,72	37,11	36,54	36,94	36,94	151.060
15 ago 2023	37,39	37,40	36,91	37,22	37,22	20.875
14 ago 2023	36,72	37,42	36,56	36,87	36,87	80.383
11 ago 2023	37,51	37,63	36,84	37,14	37,14	125.341
10 ago 2023	37,90	38,34	37,78	38,09	38,09	51.109
09 ago 2023	37,27	37,98	37,34	37,78	37,78	30.160
08 ago 2023	37,24	37,40	36,33	36,80	36,80	39.431
07 ago 2023	37,85	38,28	37,26	37,63	37,63	28.523
04 ago 2023	37,56	38,19	37,14	37,69	37,69	80.858
03 ago 2023	37,46	37,61	37,02	37,38	37,38	643.691
02 ago 2023	37,19	37,44	36,50	37,19	37,19	191.908
01 ago 2023	37,88	38,38	37,71	38,04	38,04	52.572
31 lug 2023	38,62	38,23	37,80	38,04	38,04	41.447
28 lug 2023	37,88	38,72	37,35	38,32	38,32	76.509
27 lug 2023	36,29	38,88	35,52	36,26	36,26	255.273
26 lug 2023	35,40	35,46	34,65	35,06	35,06	87.848
25 lug 2023	35,08	35,63	35,15	35,37	35,37	292.192
24 lug 2023	35,10	35,33	34,63	34,82	34,82	472.325
21 lug 2023	35,24	35,49	34,91	35,05	35,05	97.293
20 lug 2023	36,07	36,45	35,31	35,43	35,43	88.260
19 lug 2023	36,56	36,73	35,96	36,20	36,20	168.153
18 lug 2023	35,31	36,46	35,24	36,12	36,12	167.764
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...

Dow Jones36.204,44-41,06(-0,11%)

Nasdaq 14.185,49-119,54(-0,84%)

Nikkei 22532.782,14-449,13(-1,35%)

EUR/USD1,0841+0,0005(+0,0434%)

BTC-EUR38.532,84+933,09(+2,48%)

CMC Crypto 200859,69+0,98(+0,11%)

KION GROUP AG (0QFU.L)

Dow Jones
36.204,44
-41,06(-0,11%)

Nasdaq
14.185,49
-119,54(-0,84%)

Nikkei 225
32.782,14
-449,13(-1,35%)

EUR/USD
1,0841
+0,0005(+0,0434%)

BTC-EUR
38.532,84
+933,09(+2,48%)

CMC Crypto 200
859,69
+0,98(+0,11%)