Italia markets open in 4 hours 3 minutes

Schaeffler AG (0RBK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,56-0,04 (-0,71%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20245,395,395,305,325,32156.893
20 giu 20245,355,395,305,365,3614.341
19 giu 20245,455,475,325,365,3610.678
18 giu 20245,535,555,455,485,4833.353
17 giu 20245,515,565,475,515,5122.545
14 giu 20245,685,725,495,585,5817.270
13 giu 20245,845,865,655,685,686.014
12 giu 20245,825,885,665,855,854.950
11 giu 20245,895,955,845,885,8853.378
10 giu 20245,925,965,835,855,856.349
07 giu 20245,865,935,805,885,8811.332
06 giu 20245,905,945,805,865,8612.844
05 giu 20245,926,055,785,915,9116.671
04 giu 20245,885,935,765,845,845.879
03 giu 20245,945,975,845,905,9018.939
31 mag 20245,945,995,895,935,934.027
30 mag 20245,896,095,885,975,974.522
29 mag 20246,056,205,895,935,9315.169
28 mag 20245,986,045,935,935,9316.722
24 mag 20245,895,965,855,885,887.890
23 mag 20246,016,045,935,935,935.622
22 mag 20246,076,096,006,036,0336.295
21 mag 20246,226,226,076,126,1210.148
20 mag 20246,286,356,226,266,263.443
17 mag 2024------
16 mag 20246,056,326,106,136,1329.447
15 mag 20246,206,246,046,146,1416.144
14 mag 20246,316,346,146,206,2031.257
13 mag 20246,396,466,206,396,394.925
10 mag 20246,406,436,346,426,4239.396
09 mag 20246,226,396,196,366,36655.858
08 mag 20246,356,366,196,236,23100.084
07 mag 20245,756,415,606,356,35217.641
03 mag 20245,525,615,475,545,544.881
02 mag 20245,525,555,455,515,513.691
01 mag 2024------
30 apr 20245,685,905,485,545,54112.466
29 apr 20245,845,915,685,875,8719.210
26 apr 20245,865,955,805,825,82129.279
26 apr 20240.45 Dividendo
25 apr 20246,336,406,246,295,84497.317
24 apr 20246,326,396,306,325,8769.197
23 apr 20246,246,306,146,205,7692.525
22 apr 20246,306,336,166,225,78105.356
19 apr 20246,216,246,116,135,6978.062
18 apr 20246,196,246,096,215,7697.582
17 apr 20246,216,266,146,195,7565.060
16 apr 20246,266,296,206,205,7646.399
15 apr 20246,386,416,326,375,9123.374
12 apr 20246,456,476,266,285,8380.646
11 apr 20246,556,576,396,415,9576.205
10 apr 20246,516,586,456,526,05164.330
09 apr 20246,476,516,396,496,02176.758
08 apr 20246,306,436,306,385,93277.870
05 apr 20246,276,396,256,355,9079.184
04 apr 20246,266,396,266,315,8652.691
03 apr 20246,226,266,176,225,77148.162
02 apr 20246,286,346,186,215,76164.332
28 mar 20246,306,346,256,265,81206.366
27 mar 20246,326,336,246,285,8392.762
26 mar 20246,306,336,166,295,84137.076
25 mar 20246,226,286,186,235,7843.424
22 mar 20246,136,246,076,175,7360.595
21 mar 20246,266,416,016,055,62770.754
20 mar 20246,396,426,206,295,8498.836
19 mar 20246,326,396,306,345,88750.012
18 mar 20246,476,506,266,405,94146.679
15 mar 20246,346,476,276,425,9639.226
14 mar 20246,346,436,306,355,90399.601
13 mar 20246,386,416,326,355,8955.077
12 mar 20246,286,416,266,355,9021.902
11 mar 20246,276,366,246,305,84408.605
08 mar 20246,376,396,296,355,90705.999
07 mar 20246,526,566,356,395,9344.489
06 mar 20246,386,536,326,425,97857.215
05 mar 20246,566,576,256,395,93148.255
04 mar 20246,546,576,456,546,07365.662
01 mar 20246,746,776,286,586,11198.266
29 feb 20246,656,836,496,726,2498.077
28 feb 20246,686,746,636,686,20109.386
27 feb 20246,356,696,306,636,15274.428
26 feb 20246,306,546,246,395,94158.092
23 feb 20246,246,346,216,285,83174.342
22 feb 20246,376,416,226,245,7985.038
21 feb 20246,246,306,176,245,79242.257
20 feb 20246,296,396,166,225,78408.979
19 feb 20246,536,586,296,325,87221.114
16 feb 20246,436,546,456,536,06175.154
15 feb 20246,446,486,346,415,9522.966
14 feb 20246,416,576,386,445,98198.210
13 feb 20246,376,486,366,425,9637.876
12 feb 20246,266,416,116,295,8431.212
09 feb 20246,246,306,186,205,7699.694
08 feb 20246,206,286,136,195,7568.967
07 feb 20246,226,256,126,185,7420.055
06 feb 20246,046,235,976,185,74134.563
05 feb 20246,006,105,976,015,58122.278
02 feb 20245,916,015,845,975,5513.514
01 feb 20245,865,925,835,875,4512.003
31 gen 20245,805,895,725,885,46194.508
*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...