Italia markets open in 7 hours 16 minutes

Geberit AG (0QQ2.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
495,10-4,42 (-0,89%)
Alla chiusura: 08:35AM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2024555,00561,20550,40550,80550,80872
12 lug 2024553,60558,80548,40556,40556,403.566
11 lug 2024544,00553,40536,40544,00544,004.783
10 lug 2024538,00540,40536,80538,87538,875.693
09 lug 2024539,00543,80534,80537,60537,607.760
08 lug 2024538,00545,60537,60539,40539,4010.887
05 lug 2024545,40548,40540,20540,20540,201.264
04 lug 2024540,10544,60538,80543,00543,002.621
03 lug 2024534,70541,40534,00537,28537,283.988
02 lug 2024524,70532,20525,20531,00531,002.060
01 lug 2024537,40537,20527,20530,56530,5610.953
28 giu 2024538,60539,20529,60530,80530,804.588
27 giu 2024542,50543,00537,20540,00540,001.856
26 giu 2024545,20547,40537,40541,34541,346.359
25 giu 2024540,90545,00538,40538,61538,612.042
24 giu 2024536,00548,20535,80547,40547,402.939
21 giu 2024542,90542,60537,60537,60537,604.305
20 giu 2024538,80547,60534,40543,61543,6162.975
19 giu 2024544,00544,20537,60538,28538,2812.976
18 giu 2024543,30545,60541,80544,00544,005.862
17 giu 2024544,40546,00540,40541,20541,205.802
14 giu 2024550,90549,60538,20538,20538,204.446
13 giu 2024551,30552,00545,20550,66550,668.807
12 giu 2024548,70560,40540,00554,00554,0052.095
11 giu 2024553,80554,60546,80547,60547,607.568
10 giu 2024547,40552,60543,40551,80551,803.751
07 giu 2024557,90557,80548,80550,80550,803.841
06 giu 2024556,30562,60549,40557,50557,502.522
05 giu 2024548,70553,00548,40552,80552,8082.653
04 giu 2024550,50552,20546,60549,20549,201.328
03 giu 2024557,10560,80549,60552,20552,2014.836
31 mag 2024555,20555,20550,39550,40550,403.816
30 mag 2024551,70557,80549,40556,40556,402.266
29 mag 2024555,80558,40554,00554,20554,2013.455
28 mag 2024569,20572,00560,20560,60560,603.005
24 mag 2024560,60568,80557,20560,60560,602.261
23 mag 2024562,20568,00561,80564,80564,802.604
22 mag 2024556,70561,40553,60561,40561,406.990
21 mag 2024561,20564,60556,80558,21558,219.475
20 mag 2024------
17 mag 2024567,30567,00559,20567,00567,00122.697
16 mag 2024567,70569,60562,20565,60565,6018.950
15 mag 2024556,10566,00551,00566,00566,0012.735
14 mag 2024547,40554,80530,20552,07552,071.006
13 mag 2024552,20554,20547,60554,00554,0040.884
10 mag 2024553,40556,60547,40553,40553,402.772
09 mag 2024------
08 mag 2024550,90556,20545,20549,60549,6045.357
07 mag 2024532,90548,20531,20540,80540,805.907
03 mag 2024494,70510,40494,80508,95508,954.186
02 mag 2024490,35493,40489,10491,80491,8010.997
01 mag 2024------
30 apr 2024499,20502,00493,40493,60493,6043.498
29 apr 2024495,65499,90493,60499,00499,001.090
26 apr 2024487,75496,20487,35488,56488,5651.674
25 apr 2024490,75491,50478,78487,20487,205.313
24 apr 2024493,35496,30489,60489,66489,6619.707
23 apr 2024484,70493,50484,30486,50486,50332.059
22 apr 2024488,20489,50485,00486,35486,3592.303
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
*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...