Italia markets closed

Geberit AG (0QQ2.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
499,52+10,61 (+2,17%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024479,75486,50479,50485,11485,1121.427
19 apr 202412.7 Dividendo
18 apr 2024502,85501,80492,70499,17486,47226.853
17 apr 2024499,15504,00497,20500,58487,8469.095
16 apr 2024499,40509,60499,00500,35487,6247.826
15 apr 2024508,75512,00503,40507,46494,5514.472
12 apr 2024515,00515,40499,50502,88490,0894.776
11 apr 2024507,35510,40503,60508,58495,6430.554
10 apr 2024520,80521,20502,40511,51498,49438.158
09 apr 2024519,30523,60517,59517,59504,4319.739
08 apr 2024521,80523,40519,00521,67508,40233.943
05 apr 2024515,80526,60515,41518,70505,516.638
04 apr 2024528,80532,00521,40523,40510,0839.237
03 apr 2024521,60530,00520,00528,27514,83151.141
02 apr 2024533,90536,80521,60522,25508,9722.864
28 mar 2024533,50535,20530,40532,87519,3110.980
27 mar 2024531,60536,40526,80528,55515,1025.772
26 mar 2024529,20535,60526,80533,12519,5613.808
25 mar 2024536,00536,60528,40529,94516,4619.251
22 mar 2024543,70545,60535,20541,20527,433.031
21 mar 2024546,80556,59537,40549,20535,2317.530
20 mar 2024531,60543,00531,00532,79519,2436.990
19 mar 2024527,10531,40525,79528,80515,3538.602
18 mar 2024530,80532,20524,80527,00513,59111.921
15 mar 2024524,70535,00524,00532,62519,0774.794
14 mar 2024525,50532,60521,20526,52513,12130.126
13 mar 2024516,30541,00514,80526,09512,7138.209
12 mar 2024528,00538,00523,40532,79519,2318.700
11 mar 2024520,60529,80520,20525,20511,84154.776
08 mar 2024523,00528,00521,80526,68513,288.259
07 mar 2024520,60524,80517,80517,80504,6315.026
06 mar 2024512,60521,80510,00520,60507,359.762
05 mar 2024515,60520,80513,40514,86501,768.722
04 mar 2024517,50518,00514,60517,60504,4314.687
01 mar 2024516,50520,20511,60514,82501,7310.536
29 feb 2024510,05517,80512,80513,20500,1433.561
28 feb 2024517,90517,40509,80511,46498,456.299
27 feb 2024517,70521,40516,40518,60505,416.169
26 feb 2024522,20527,00516,00519,44506,225.029
23 feb 2024516,70524,60515,74523,88510,5512.205
22 feb 2024513,20518,00510,60515,70502,5821.962
21 feb 2024511,85515,60511,20512,00498,9712.816
20 feb 2024511,50513,15505,60511,80498,7814.351
19 feb 2024510,65512,40505,40509,10496,157.724
16 feb 2024505,00517,00500,20514,49501,4019.936
15 feb 2024509,15510,00502,80505,80492,9310.267
14 feb 2024498,35508,00496,90503,55490,7412.432
13 feb 2024506,95510,80486,10507,80494,8813.714
12 feb 2024498,60509,60497,80508,80495,8625.303
09 feb 2024493,55497,10491,10494,56481,9813.353
08 feb 2024496,85499,50491,80496,00483,3810.523
07 feb 2024494,90496,90491,50492,35479,821.075
06 feb 2024495,85497,00488,80493,65481,0917.308
05 feb 2024492,75495,40490,60494,80482,2116.262
02 feb 2024503,85505,40494,90495,20482,606.512
01 feb 2024497,45503,20497,60500,89488,1515.015
31 gen 2024510,10510,00500,20507,60494,698.676
30 gen 2024504,60508,40499,90506,61493,7221.489
29 gen 2024505,60509,40499,00502,92490,135.078
26 gen 2024500,30509,00500,09505,65492,7825.070
25 gen 2024495,25501,26492,70499,70486,9910.474
24 gen 2024498,95501,80497,39499,40486,6928.951
23 gen 2024494,30500,00488,30493,10480,5521.104
22 gen 2024494,30499,10485,30496,29483,6648.343
19 gen 2024493,35498,00487,00489,04476,5953.411
18 gen 2024493,10493,80483,30487,14474,7467.784
17 gen 2024511,85522,80486,20490,90478,4144.380
16 gen 2024516,10517,20510,60512,90499,8537.797
15 gen 2024519,10522,60515,40517,45504,2926.271
12 gen 2024514,60521,60507,40518,80505,6016.478
11 gen 2024520,00523,80509,20512,76499,7122.024
10 gen 2024518,90525,80512,60516,20503,0712.118
09 gen 2024522,60524,00516,80522,74509,4413.447
08 gen 2024516,30521,80509,60521,00507,749.821
05 gen 2024515,20519,60510,20519,50506,299.413
04 gen 2024516,30520,60512,00516,80503,6511.091
03 gen 2024534,50539,00512,80521,60508,3316.102
02 gen 2024------
29 dic 2023539,00539,60535,20539,00525,299.451
28 dic 2023540,90541,40534,40535,45521,838.725
27 dic 2023540,50544,60537,60540,82527,067.270
22 dic 2023536,40542,00537,60541,19527,4317.315
21 dic 2023537,60545,00533,60538,28524,586.525
20 dic 2023537,80543,20534,80541,49527,725.502
19 dic 2023536,40539,60533,60538,80525,0968.187
18 dic 2023539,60546,40535,60537,20523,5339.075
15 dic 2023548,70553,40541,60547,66533,73122.194
14 dic 2023524,30547,00511,60542,19528,3990.055
13 dic 2023514,60519,00510,00514,80501,7013.612
12 dic 2023510,05513,80509,20510,59497,60100.056
11 dic 2023506,80511,20506,00508,60495,664.541
08 dic 2023504,85510,00502,00506,32493,4423.901
07 dic 2023500,75505,80497,00503,72490,9012.575
06 dic 2023494,70503,20494,20502,68489,8928.727
05 dic 2023484,10494,80483,30494,25481,6718.910
04 dic 2023488,85489,30482,48486,60474,22161.388
01 dic 2023481,90492,30480,10486,35473,9837.615
30 nov 2023485,60490,80485,40489,40476,95189.126
29 nov 2023481,00487,00479,60486,20473,8324.277
28 nov 2023476,50481,90473,10478,25466,0813.681
*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...