Italia Markets open in 4 hrs 41 mins

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2023------
04 dic 202334,4335,0434,2234,6134,6123.987
01 dic 202333,5834,5632,9934,1934,1962.024
30 nov 202334,0034,2833,2033,6233,62107.506
29 nov 202333,1334,1733,1033,9333,9365.000
28 nov 202332,5933,1932,3733,1333,1352.063
27 nov 202332,6532,9332,4432,7032,7051.201
24 nov 202332,0032,7131,7032,1432,14132.225
23 nov 202332,1632,5831,7031,9531,9577.544
22 nov 202331,6533,1531,5732,6732,6755.620
21 nov 202333,6033,9832,6933,0633,0629.892
20 nov 202333,4234,0833,3533,7833,7867.518
17 nov 202332,7834,1132,5633,4033,4096.373
16 nov 202333,6833,9532,5632,9932,99225.822
15 nov 202333,6934,2933,0233,8733,8788.634
14 nov 202331,5333,4431,0033,0133,01166.723
13 nov 202331,8532,0531,5331,7131,7127.702
10 nov 202331,9132,6930,7231,3131,3172.134
09 nov 202331,0732,5231,1032,3932,39192.187
08 nov 202330,2031,3130,2031,0331,03339.406
07 nov 202330,1630,7229,9030,4830,4847.799
06 nov 202331,2531,6330,4131,0831,0846.131
03 nov 202330,4731,6430,4731,0231,02135.557
02 nov 202329,2730,3228,8629,9529,95415.581
01 nov 202329,0028,9928,2528,5528,55356.044
31 ott 202328,9229,0628,4828,7628,76505.865
30 ott 202328,3329,6628,1428,7428,74189.201
27 ott 202328,9829,1728,1328,3428,34858.703
26 ott 202332,3832,9827,3729,0329,03403.645
25 ott 202332,8433,3232,1732,6332,63393.898
24 ott 202334,2434,4732,8032,9332,93130.215
23 ott 202333,6934,1232,9633,7733,7751.181
20 ott 202333,7534,4133,4033,5833,58488.467
19 ott 202334,4735,0333,8034,1534,15355.977
18 ott 202335,8736,0734,9135,0335,03119.846
17 ott 202335,0335,9334,9735,7035,7068.167
16 ott 202334,5135,2733,9634,7634,7667.620
13 ott 202334,4535,5333,4834,0434,04135.806
12 ott 202334,4935,1234,3634,4434,4443.766
11 ott 202334,0434,4133,8934,0434,0470.889
10 ott 202332,9534,2633,1034,1534,1530.896
09 ott 202333,5833,4932,5032,8932,8960.847
06 ott 202333,5833,6732,9933,5433,5493.885
05 ott 202333,9934,0733,4633,7733,7752.867
04 ott 202334,1134,3133,4533,8933,89277.021
03 ott 202335,1535,5734,3734,8234,8277.808
02 ott 202337,1537,2635,2735,6735,6736.896
29 set 202336,3836,9936,3736,6536,6541.192
28 set 202336,2236,9635,3035,9635,9639.851
27 set 202334,5936,4334,5935,5135,51248.878
26 set 202335,3435,3733,1834,5034,50519.157
25 set 202335,6736,2135,3635,6435,64126.649
22 set 202335,3735,8634,9035,5735,5792.628
21 set 202335,8336,2035,4635,6635,66117.644
20 set 202336,5436,9236,1636,3436,34109.088
19 set 202336,1836,9335,9136,3836,38157.808
18 set 202338,2138,5937,2037,5837,5858.879
15 set 202338,5938,9138,0438,1738,179.826
14 set 202337,1537,9436,8537,9437,9493.117
13 set 202337,4437,3636,5437,0537,05195.693
12 set 202337,9937,8137,2337,5637,5625.087
11 set 202338,1838,7937,8638,1938,1926.693
08 set 202338,4038,1237,0837,6037,60104.211
07 set 202338,6938,6737,8437,9137,9195.559
06 set 202338,7839,0638,6538,8938,8970.690
05 set 202339,6439,8738,8838,9338,9385.113
04 set 202339,7740,2038,4539,8739,87276.258
01 set 202337,0638,3436,7137,8837,88288.899
31 ago 202336,1237,2436,0536,2636,2645.779
30 ago 202335,5636,4435,6935,8735,8727.825
29 ago 202335,5335,8735,0735,7635,7669.629
25 ago 202334,6234,8934,2434,6234,6222.074
24 ago 202335,6335,4934,6834,8234,822.079
23 ago 202335,4035,3734,9735,0635,0612.037
22 ago 202335,1235,5135,2335,2935,2931.818
21 ago 202335,8335,7934,8535,3235,3258.173
18 ago 202335,5835,8235,1135,4035,40225.206
17 ago 202336,7637,0635,9736,3836,3840.848
16 ago 202336,7237,1136,5436,9436,94151.060
15 ago 202337,3937,4036,9137,2237,2220.875
14 ago 202336,7237,4236,5636,8736,8780.383
11 ago 202337,5137,6336,8437,1437,14125.341
10 ago 202337,9038,3437,7838,0938,0951.109
09 ago 202337,2737,9837,3437,7837,7830.160
08 ago 202337,2437,4036,3336,8036,8039.431
07 ago 202337,8538,2837,2637,6337,6328.523
04 ago 202337,5638,1937,1437,6937,6980.858
03 ago 202337,4637,6137,0237,3837,38643.691
02 ago 202337,1937,4436,5037,1937,19191.908
01 ago 202337,8838,3837,7138,0438,0452.572
31 lug 202338,6238,2337,8038,0438,0441.447
28 lug 202337,8838,7237,3538,3238,3276.509
27 lug 202336,2938,8835,5236,2636,26255.273
26 lug 202335,4035,4634,6535,0635,0687.848
25 lug 202335,0835,6335,1535,3735,37292.192
24 lug 202335,1035,3334,6334,8234,82472.325
21 lug 202335,2435,4934,9135,0535,0597.293
20 lug 202336,0736,4535,3135,4335,4388.260
19 lug 202336,5636,7335,9636,2036,20168.153
18 lug 202335,3136,4635,2436,1236,12167.764
*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...