0R6M.L - Intershop Holding AG

LSE - LSE Prezzo differito. Valuta in CHF.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 2023595,00597,00595,00595,00595,0013
08 giu 2023599,00600,99594,56596,94596,9446
07 giu 2023606,00608,52605,00605,06605,0648
06 giu 2023610,00611,00610,00610,00610,0022
05 giu 2023617,00617,00612,00612,00612,0090
02 giu 2023614,82614,82612,00612,00612,0050
01 giu 2023615,00621,99614,00614,00614,0073
31 mag 2023610,00612,00608,00610,00610,00171
30 mag 2023610,00610,00606,08607,94607,9440
26 mag 2023605,00610,00603,00607,99607,9956
25 mag 2023604,00605,00603,00605,00605,0014
24 mag 2023601,00602,00600,00600,17600,17119
23 mag 2023603,00606,99601,00606,06606,0639
22 mag 2023608,00608,00608,00608,00608,003
19 mag 2023609,00613,00609,00609,99609,9922
18 mag 2023------
17 mag 2023614,00614,00609,00609,00609,0073
16 mag 2023614,00614,18611,00614,00614,0096
15 mag 2023618,00618,00614,00614,00614,0021
12 mag 2023618,00619,00618,00618,06618,0638
11 mag 2023619,00619,00613,00614,00614,00178
10 mag 2023628,00628,00622,00624,00624,00284
09 mag 2023634,00634,00621,00621,00621,00214
05 mag 2023636,00637,00634,00635,39635,3998
04 mag 2023639,00639,00635,56635,56635,5657
03 mag 2023639,00639,00635,00636,03636,03114
02 mag 2023637,00638,00635,00636,94636,94167
28 apr 2023623,00628,00623,00627,54627,5461
27 apr 2023619,00623,00618,00619,00619,00171
26 apr 2023622,00623,00616,00616,00616,00183
25 apr 2023620,00625,00620,00622,39622,39118
24 apr 2023624,00627,00624,00624,60624,60146
21 apr 2023624,00626,00624,00625,02625,02223
20 apr 2023625,00625,00617,00620,00620,0099
19 apr 2023611,00622,00611,00621,19621,19155
18 apr 2023623,00623,00613,00615,20615,20170
17 apr 2023626,00626,00617,94617,94617,9457
14 apr 2023624,00627,00623,88624,75624,75128
13 apr 2023627,00630,00620,94620,94620,94332
12 apr 2023619,00623,00619,00623,00623,00262
11 apr 2023619,00619,00610,00614,00614,00136
06 apr 2023619,00620,00614,02617,46617,46126
05 apr 2023618,00618,00611,27611,27611,27105
04 apr 2023612,00623,00612,00618,88618,88253
03 apr 2023621,00622,00611,99615,94615,94146
03 apr 202350 Dividendo
31 mar 2023660,00672,00660,00666,34616,34166
30 mar 2023658,00658,00655,00658,00608,62175
29 mar 2023655,00658,00655,00655,00605,8524
28 mar 2023658,00658,87655,00658,87609,43119
27 mar 2023655,00655,00655,00655,00605,858
24 mar 2023657,00658,00652,00656,36607,11200
23 mar 2023652,00663,98652,00663,97614,15160
22 mar 2023662,00662,00648,97649,06600,36120
21 mar 2023669,00673,00662,99668,28618,14292
20 mar 2023648,00663,00648,00661,98612,3077
17 mar 2023649,00654,00647,99650,04601,26169
16 mar 2023646,00649,00640,00643,36595,0889
15 mar 2023644,00649,00643,00646,99598,45108
14 mar 2023639,00642,77639,00642,77594,5467
13 mar 2023629,00633,00628,00631,98584,56281
10 mar 2023622,00629,00621,98621,98575,31327
09 mar 2023624,00625,00617,00623,28576,51441
08 mar 2023618,00630,00618,00624,71577,84107
07 mar 2023621,00622,00619,39620,24573,70402
06 mar 2023628,00628,00623,99624,95578,06199
03 mar 2023619,00630,81610,00630,24582,95224
02 mar 2023601,00611,00601,00602,49557,29394
01 mar 2023611,00614,00609,00610,00564,2359
28 feb 2023608,00616,00603,00607,02561,47308
27 feb 2023598,00600,00597,99600,00554,97121
24 feb 2023603,00603,00598,00599,20554,2329
23 feb 2023599,00599,94595,65599,94554,92135
22 feb 2023596,00603,99595,71603,99558,67126
21 feb 2023599,00599,99596,00599,00554,05124
20 feb 2023603,00603,00600,00601,94556,7738
17 feb 2023598,00599,00594,16594,63550,01101
16 feb 2023600,00604,00599,00600,02554,99137
15 feb 2023594,00594,00589,00590,99546,65149
14 feb 2023603,00603,00592,99595,52550,8464
13 feb 2023598,70598,70597,00597,00552,2067
10 feb 2023601,00601,00596,88599,33554,3698
09 feb 2023601,00601,13599,59600,17555,14224
08 feb 2023602,00603,99599,94599,94554,9237
07 feb 2023604,00605,74595,00601,94556,77154
06 feb 2023610,00613,00607,00607,92562,31121
03 feb 2023623,00623,00616,99621,00574,4033
02 feb 2023622,00624,00620,00620,97574,38124
01 feb 2023618,00619,00607,00615,54569,35155
31 gen 2023619,00621,00612,00617,75571,3982
30 gen 2023620,00620,48618,50618,50572,0950
27 gen 2023617,00621,00615,00619,79573,28175
26 gen 2023613,00624,00613,00617,45571,12254
25 gen 2023611,00611,02609,34611,02565,1727
24 gen 2023609,75611,05609,75611,05565,2049
23 gen 2023608,00613,00606,95612,45566,50104
20 gen 2023599,00599,00599,00599,00554,0511
19 gen 2023601,00601,00598,33599,00554,05101
18 gen 2023611,00611,00605,21605,21559,8061
17 gen 2023615,00616,00612,86612,99566,998
*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...