0QNJ.L - Dätwyler Holding AG

LSE - LSE Prezzo differito. Valuta in CHF.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 2023212,75214,05212,00213,37213,37531
07 giu 2023214,25214,54213,50213,98213,985.196
06 giu 2023215,25218,00216,50217,81217,811.280
05 giu 2023224,00223,00218,00218,48218,481.660
02 giu 2023220,50224,52219,50224,52224,5215.302
01 giu 2023224,00220,50218,50219,66219,66287
31 mag 2023226,00225,00222,50223,46223,462.054
30 mag 2023226,50227,00224,00225,96225,96476
26 mag 2023226,00227,98225,00226,52226,527.347
25 mag 2023227,00227,52223,50227,52227,52509
24 mag 2023231,75229,00225,50226,85226,851.465
23 mag 2023241,00244,00232,00236,33236,331.004
22 mag 2023241,00241,50237,00240,40240,40599
19 mag 2023235,75244,00238,00241,96241,964.178
18 mag 2023------
17 mag 2023240,50242,00235,50239,39239,39548
16 mag 2023251,75248,00237,50241,78241,781.006
15 mag 2023245,00250,50244,00246,98246,988.037
12 mag 2023240,00245,00239,00243,51243,513.865
11 mag 2023236,75241,50233,00240,02240,021.306
10 mag 2023243,00243,00232,00236,15236,1549.717
09 mag 2023238,75241,50237,50240,52240,52404
05 mag 2023234,25239,50232,00237,75237,75803
04 mag 2023228,00234,98225,50234,98234,981.438
03 mag 2023225,00227,50223,00225,76225,761.135
02 mag 2023226,50228,00223,00225,50225,501.680
28 apr 2023228,00227,50223,00224,32224,321.837
27 apr 2023225,00227,50218,50219,85219,851.390
26 apr 2023207,00230,00207,00217,63217,637.120
25 apr 2023201,00207,00200,00202,48202,482.039
24 apr 2023199,20201,00198,80200,50200,50795
21 apr 2023196,75200,00195,80199,45199,451.115
20 apr 2023194,80197,20194,60196,05196,05367
19 apr 2023188,10200,00196,00196,18196,181.831
18 apr 2023196,75200,50197,18197,18197,18866
17 apr 2023202,00202,00195,80196,80196,801.626
14 apr 2023187,60201,50188,32199,76199,764.904
13 apr 2023185,20187,40183,40184,59184,59565
12 apr 2023182,50184,80182,80184,42184,421.454
11 apr 2023179,20183,00180,00182,22182,22536
06 apr 2023184,00181,80179,00180,18180,18793
05 apr 2023182,10181,04180,00180,42180,42337
04 apr 2023187,00188,20181,40182,18182,18964
03 apr 2023188,30190,20187,22187,22187,222.456
31 mar 2023181,30189,20181,40188,10188,1019.098
30 mar 2023175,70181,40176,40180,34180,341.940
29 mar 2023172,70176,40172,60176,40176,401.138
28 mar 2023176,60175,24172,20173,57173,57204
27 mar 2023173,50176,40173,79174,46174,46823
24 mar 2023175,70174,40171,60173,43173,431.283
23 mar 2023172,70176,40172,20174,54174,541.091
22 mar 2023173,50172,60171,00172,52172,522.182
21 mar 2023177,00179,80173,38173,38173,381.435
20 mar 2023176,40178,00173,40176,66176,66911
17 mar 2023178,40180,80174,60179,70179,701.625
16 mar 2023175,30178,40173,60177,89177,891.260
15 mar 2023180,30178,60175,18175,20175,202.566
14 mar 2023175,10180,60175,40180,18180,18968
13 mar 2023185,00176,40172,40175,02175,021.048
10 mar 2023181,90180,40178,20178,69178,691.690
09 mar 2023185,00182,80181,40181,93181,931.132
09 mar 20233.2 Dividendo
08 mar 2023188,10187,60186,20186,78183,581.437
07 mar 2023193,20194,20188,60190,62187,3523.788
06 mar 2023192,00193,60191,20192,98189,67377
03 mar 2023188,70191,75190,60191,12187,84483
02 mar 2023185,80189,20185,80189,00185,761.248
01 mar 2023188,10189,00186,20188,00184,78509
28 feb 2023186,40189,20187,00188,00184,78664
27 feb 2023187,00191,80187,60188,90185,661.865
24 feb 2023192,00191,20187,00188,50185,27465
23 feb 2023190,70189,80187,60188,58185,35389
22 feb 2023188,90189,20185,80187,40184,192.278
21 feb 2023190,10192,60189,60190,02186,761.085
20 feb 2023189,90191,21189,00191,21187,93650
17 feb 2023190,30191,60187,80190,00186,74597
16 feb 2023194,00192,80190,92191,33188,05587
15 feb 2023189,70190,82187,40190,82187,55775
14 feb 2023193,00189,80186,60187,90184,681.950
13 feb 2023192,60190,36186,80189,00185,762.329
10 feb 2023193,00196,40191,40195,99192,645.823
09 feb 2023197,75199,80191,20193,02189,713.529
08 feb 2023198,75202,50200,50200,98197,54552
07 feb 2023202,00202,00198,20199,38195,961.103
06 feb 2023208,00207,00196,80198,98195,571.338
03 feb 2023204,00209,50199,80205,47201,951.512
02 feb 2023198,55203,50196,80196,80193,433.769
01 feb 2023190,90198,20195,00196,63193,26771
31 gen 2023191,10195,00192,60193,99190,671.331
30 gen 2023195,30196,40192,40194,11190,793.063
27 gen 2023194,00195,00193,01194,72191,381.860
26 gen 2023197,75197,00194,00195,03191,69685
25 gen 2023204,00200,50193,49196,01192,651.997
24 gen 2023204,00205,00203,00203,62200,13363
23 gen 2023200,00203,50199,80203,02199,54329
20 gen 2023199,65200,50197,60198,47195,07740
19 gen 2023198,55202,00196,20199,06195,652.191
18 gen 2023202,00205,00201,00202,25198,781.562
17 gen 2023213,75210,50204,00208,10204,532.196
16 gen 2023209,00214,50208,50214,02210,351.069
*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...