Italia markets closed

KION GROUP AG (0QFU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,11-0,60 (-1,31%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202445,4045,4544,7645,1245,129.692
16 mag 202446,7247,1645,3846,6946,6912.976
15 mag 202445,8146,8445,6246,4146,4111.169
14 mag 202445,7946,2244,7646,1146,116.899
13 mag 202445,9746,2945,1345,6645,662.826
10 mag 202445,1946,0445,1146,0146,0169.240
09 mag 202444,7445,2644,7545,1345,136.176
08 mag 202444,5145,3044,2744,5044,50268.222
07 mag 202444,4744,9244,2844,3244,32104.936
03 mag 202442,7843,5242,4443,4243,42167.642
02 mag 202442,9143,6542,5042,6142,619.530
01 mag 2024------
30 apr 202444,0344,2443,3343,7143,71392.267
29 apr 202444,3144,3843,4344,1844,186.473
26 apr 202444,6244,9043,6644,5944,59527.890
25 apr 202446,1447,6643,8945,0945,09155.501
24 apr 202447,5847,6047,0547,4047,40163.026
23 apr 202447,4247,5446,8647,0847,0836.717
22 apr 202447,5347,6446,6447,0747,07226.163
19 apr 202447,2047,3745,7147,0847,0884.236
18 apr 202447,7948,1947,0847,9647,9626.728
17 apr 202447,2048,0147,2647,6547,6567.123
16 apr 202447,5849,1147,0547,9547,95210.574
15 apr 202448,0549,5247,6948,8148,81149.765
12 apr 202448,9249,6046,9148,1648,16335.197
11 apr 202448,4548,8947,5248,1848,18103.056
10 apr 202449,1349,3847,7948,8648,8659.897
09 apr 202448,5249,9048,5049,4249,4275.439
08 apr 202448,2448,4947,5647,9247,9231.523
05 apr 202446,5148,2046,2147,7747,77210.569
04 apr 202449,1049,1547,7648,4648,46133.087
03 apr 202448,7849,1147,8048,2248,2254.710
02 apr 202449,3549,8048,4849,2049,2085.638
28 mar 202449,7249,4448,4048,9448,9481.177
27 mar 202449,7049,8648,7649,2249,22107.487
26 mar 202449,3749,7649,0749,7149,7178.579
25 mar 202450,8351,1448,9250,7050,70251.954
22 mar 202450,6251,7050,5050,9150,91389.167
21 mar 202449,3951,4648,2450,8050,8079.500
20 mar 202448,9749,2748,5448,8948,8943.291
19 mar 202448,7249,2147,9549,1349,1351.022
18 mar 202448,8749,2948,4649,0149,0161.039
15 mar 202448,6049,4048,3848,8148,8173.815
14 mar 202449,0249,4448,5448,9248,92286.863
13 mar 202449,0849,5148,6649,1349,13114.724
12 mar 202448,6949,3747,9848,2248,22251.553
11 mar 202447,8148,6145,7247,8547,8591.054
08 mar 202447,3948,6846,8648,4448,4427.498
07 mar 202446,2847,6746,2646,6246,6237.290
06 mar 202446,0247,0845,5047,0647,06149.778
05 mar 202446,0846,4545,5346,1046,1024.430
04 mar 202447,4447,4945,9746,5546,5548.940
01 mar 202448,1448,5846,0946,6946,69339.112
29 feb 202443,9747,0441,9345,7445,74154.251
28 feb 202442,8443,7542,4242,8742,87334.448
27 feb 202441,9243,1741,9042,7042,70135.332
26 feb 202442,1042,4741,7742,0442,04194.591
23 feb 202442,6242,5842,0742,3042,30272.471
22 feb 202442,3842,6941,4542,6342,63121.070
21 feb 202441,2541,8840,9241,5341,53190.995
20 feb 202441,5342,0839,5041,3341,33208.034
19 feb 202441,5142,0641,2041,6641,66333.852
16 feb 202441,6142,3940,7941,8341,83138.376
15 feb 202443,1543,6940,6541,5441,54252.441
14 feb 202442,2243,0441,7842,2342,2376.170
13 feb 202442,3742,8240,7441,8841,8867.139
12 feb 202441,5342,7841,0742,3742,3763.858
09 feb 202441,8142,2041,3141,7441,7429.744
08 feb 202441,4642,3740,9341,8941,8942.545
07 feb 202441,8342,0441,4441,7841,7813.421
06 feb 202442,2142,4741,5442,0242,0261.529
05 feb 202442,9443,3141,6642,2242,22110.225
02 feb 202442,6343,4341,7443,0343,0369.948
01 feb 202442,2843,0142,0142,3042,3026.263
31 gen 202442,2642,7042,1442,5842,58137.530
30 gen 202444,2144,5141,7342,5142,51342.292
29 gen 202442,6343,2042,4042,5842,58465.723
26 gen 202442,4043,3440,9842,5342,53117.918
25 gen 202441,9642,2440,6141,3241,32295.725
24 gen 202441,3042,2240,5341,8841,8851.198
23 gen 202439,8541,8439,7840,5640,56523.691
22 gen 202439,5839,8639,3639,6339,63271.898
19 gen 202438,6939,4938,1539,1239,1293.507
18 gen 202437,6738,5037,1038,2738,27182.619
17 gen 202437,3138,4536,3337,4537,4571.336
16 gen 202437,6638,3337,2937,9637,9645.851
15 gen 202438,5438,8737,9738,4038,4049.890
12 gen 202438,4639,2538,3238,7338,7338.644
11 gen 202438,8439,2838,1038,4038,4027.336
10 gen 202438,8839,1838,2838,3838,38159.952
09 gen 202437,8839,0437,4638,6338,63533.496
08 gen 202436,7837,7536,6136,8636,8665.109
05 gen 202436,5937,0535,7636,0536,0561.209
04 gen 202436,8237,5736,5737,0637,06352.208
03 gen 202439,2639,6936,6037,5137,51101.814
02 gen 202438,9439,6838,4339,4739,4799.732
29 dic 202338,8439,0638,7438,8138,8127.222
28 dic 202339,2139,2038,5838,7738,777.917
27 dic 202338,8039,1838,4539,0139,019.256
22 dic 202338,6339,2638,4238,5738,5733.270
*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...