Italia markets open in 4 hours 36 minutes

Schaeffler AG (0RBK.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,93-0,05 (-0,75%)
Alla chiusura: 05:38PM BST
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20240,000,000,005,935,934.800
28 mag 20245,986,045,935,985,9817.332
24 mag 20245,895,965,855,885,887.890
23 mag 20246,016,045,935,995,995.622
22 mag 20246,076,096,006,066,0636.294
21 mag 20246,226,226,076,146,1410.148
20 mag 20246,286,356,226,216,213.442
17 mag 20246,276,326,186,296,2922.502
16 mag 20246,056,326,106,236,2329.446
15 mag 20246,206,246,046,176,1716.681
14 mag 20246,316,346,146,196,1931.256
13 mag 20246,396,466,206,396,394.924
10 mag 20246,406,436,346,386,3839.396
09 mag 20246,226,396,196,386,38655.857
08 mag 20246,356,366,196,256,25100.083
07 mag 20245,756,415,606,386,38217.641
03 mag 20245,525,615,475,545,544.881
02 mag 20245,525,555,455,535,534.382
01 mag 20245,515,515,515,515,51-
30 apr 20245,685,905,485,515,51112.466
29 apr 20245,845,915,685,765,7619.210
26 apr 20245,865,955,805,865,86129.278
26 apr 20240.45 Dividendo
25 apr 20246,336,406,246,315,86497.317
24 apr 20246,326,396,306,335,8869.197
23 apr 20246,246,306,146,265,8192.525
22 apr 20246,306,336,166,245,79105.355
19 apr 20246,216,246,116,205,7678.062
18 apr 20246,196,246,096,245,7997.581
17 apr 20246,216,266,146,195,7565.059
16 apr 20246,266,296,206,235,7946.399
15 apr 20246,386,416,326,375,9223.373
12 apr 20246,456,476,266,285,8480.645
11 apr 20246,556,576,396,455,9976.205
10 apr 20246,516,586,456,516,04164.330
09 apr 20246,476,516,396,435,98176.757
08 apr 20246,306,436,306,375,92277.870
05 apr 20246,276,396,256,285,8379.183
04 apr 20246,266,396,266,395,9352.690
03 apr 20246,226,266,176,205,76148.162
02 apr 20246,286,346,186,255,80164.331
28 mar 20246,306,346,256,315,86206.366
27 mar 20246,326,336,246,265,8192.761
26 mar 20246,306,336,166,275,82137.075
25 mar 20246,226,286,186,205,7643.424
22 mar 20246,136,246,076,175,7360.594
21 mar 20246,266,416,016,165,72770.754
20 mar 20246,396,426,206,285,8498.836
19 mar 20246,326,396,306,375,91750.012
18 mar 20246,476,506,266,345,89146.679
15 mar 20246,346,476,276,455,991.108.404
14 mar 20246,346,436,306,335,88399.601
13 mar 20246,386,416,326,385,9355.076
12 mar 20246,286,416,266,365,9173.141
11 mar 20246,276,366,246,305,85408.604
08 mar 20246,376,396,296,305,85745.679
07 mar 20246,526,566,356,385,9244.489
06 mar 20246,386,536,326,466,00857.215
05 mar 20246,566,576,256,395,94148.254
04 mar 20246,546,576,456,536,06365.662
01 mar 20246,746,776,286,506,04198.265
29 feb 20246,656,836,496,666,1998.076
28 feb 20246,686,746,636,666,19109.386
27 feb 20246,356,696,306,616,13274.427
26 feb 20246,306,546,246,365,91158.091
23 feb 20246,246,346,216,285,84174.341
22 feb 20246,376,416,226,285,8385.037
21 feb 20246,246,306,176,245,80242.257
20 feb 20246,296,396,166,225,78408.979
19 feb 20246,536,586,296,365,91221.114
16 feb 20246,436,546,456,526,05175.154
15 feb 20246,446,486,346,435,9722.965
14 feb 20246,416,576,386,455,99198.209
13 feb 20246,376,486,366,455,9937.875
12 feb 20246,266,416,116,335,8831.212
09 feb 20246,246,306,186,245,7999.693
08 feb 20246,206,286,136,255,8068.967
07 feb 20246,226,256,126,155,7136.506
06 feb 20246,046,235,976,215,77134.563
05 feb 20246,006,105,976,035,60122.277
02 feb 20245,916,015,846,015,5832.518
01 feb 20245,865,925,835,895,47100.024
31 gen 20245,805,895,725,845,42194.508
30 gen 20245,866,015,805,865,4415.381
29 gen 20245,825,885,695,845,42100.576
26 gen 20245,795,865,745,835,41102.100
25 gen 20245,775,785,705,765,3599.012
24 gen 20245,785,935,705,785,37339.762
23 gen 20245,625,805,615,755,34531.877
22 gen 20245,495,615,455,595,19141.614
19 gen 20245,685,685,455,455,07312.233
18 gen 20245,615,665,425,635,22183.906
17 gen 20245,605,695,545,615,211.111.442
16 gen 20245,665,725,515,645,2324.723
15 gen 20245,675,705,615,685,2739.753
12 gen 20245,725,825,635,705,3050.463
11 gen 20245,805,845,715,795,37203.874
10 gen 20245,835,895,755,745,33136.356
09 gen 20245,645,865,595,865,44235.847
08 gen 20245,445,665,435,645,2375.820
*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...