Italia Markets open in 8 hrs 53 mins

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:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20246,286,356,226,246,243.307
17 mag 20246,276,326,186,286,2822.503
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
25 apr 20246,336,406,246,296,29497.317
24 apr 20246,326,396,306,326,3269.197
23 apr 20246,246,306,146,206,2092.525
22 apr 20246,306,336,166,226,22105.356
19 apr 20246,216,246,116,136,1378.062
18 apr 20246,196,246,096,216,2197.582
17 apr 20246,216,266,146,196,1965.060
16 apr 20246,266,296,206,206,2046.399
15 apr 20246,386,416,326,376,3723.374
12 apr 20246,456,476,266,286,2880.646
11 apr 20246,556,576,396,416,4176.205
10 apr 20246,516,586,456,526,52164.330
09 apr 20246,476,516,396,496,49176.758
08 apr 20246,306,436,306,386,38277.870
05 apr 20246,276,396,256,356,3579.184
04 apr 20246,266,396,266,316,3152.691
03 apr 20246,226,266,176,226,22148.162
02 apr 20246,286,346,186,216,21164.332
28 mar 20246,306,346,256,266,26206.366
27 mar 20246,326,336,246,286,2892.762
26 mar 20246,306,336,166,296,29137.076
25 mar 20246,226,286,186,236,2343.424
22 mar 20246,136,246,076,176,1760.595
21 mar 20246,266,416,016,056,05770.754
20 mar 20246,396,426,206,296,2998.836
19 mar 20246,326,396,306,346,34750.012
18 mar 20246,476,506,266,406,40146.679
15 mar 20246,346,476,276,426,4239.226
14 mar 20246,346,436,306,356,35399.601
13 mar 20246,386,416,326,356,3555.077
12 mar 20246,286,416,266,356,3521.902
11 mar 20246,276,366,246,306,30408.605
08 mar 20246,376,396,296,356,35705.999
07 mar 20246,526,566,356,396,3944.489
06 mar 20246,386,536,326,426,42857.215
05 mar 20246,566,576,256,396,39148.255
04 mar 20246,546,576,456,546,54365.662
01 mar 20246,746,776,286,586,58198.266
29 feb 20246,656,836,496,726,7298.077
28 feb 20246,686,746,636,686,68109.386
27 feb 20246,356,696,306,636,63274.428
26 feb 20246,306,546,246,396,39158.092
23 feb 20246,246,346,216,286,28174.342
22 feb 20246,376,416,226,246,2485.038
21 feb 20246,246,306,176,246,24242.257
20 feb 20246,296,396,166,226,22408.979
19 feb 20246,536,586,296,326,32221.114
16 feb 20246,436,546,456,536,53175.154
15 feb 20246,446,486,346,416,4122.966
14 feb 20246,416,576,386,446,44198.210
13 feb 20246,376,486,366,426,4237.876
12 feb 20246,266,416,116,296,2931.212
09 feb 20246,246,306,186,206,2099.694
08 feb 20246,206,286,136,196,1968.967
07 feb 20246,226,256,126,186,1820.055
06 feb 20246,046,235,976,186,18134.563
05 feb 20246,006,105,976,016,01122.278
02 feb 20245,916,015,845,975,9713.514
01 feb 20245,865,925,835,875,8712.003
31 gen 20245,805,895,725,885,88194.508
30 gen 20245,866,015,805,855,8515.382
29 gen 20245,825,885,695,845,84100.576
26 gen 20245,795,865,745,835,83102.101
25 gen 20245,775,785,705,725,7299.013
24 gen 20245,785,935,705,765,76339.762
23 gen 20245,625,805,615,745,74531.878
22 gen 20245,495,615,455,565,56141.614
19 gen 20245,685,685,455,575,57312.234
18 gen 20245,615,665,425,505,50183.906
17 gen 20245,605,695,545,665,661.111.442
16 gen 20245,665,725,515,615,6124.724
15 gen 20245,665,705,615,675,6739.754
12 gen 20245,725,825,635,695,6950.464
11 gen 20245,805,845,715,775,77203.874
10 gen 20245,835,895,755,785,78136.356
09 gen 20245,645,865,595,795,79235.847
08 gen 20245,445,665,435,435,4375.821
05 gen 20245,455,475,375,475,47517.245
04 gen 20245,455,525,395,485,48199.336
03 gen 20245,705,745,445,555,55119.014
02 gen 20245,645,885,565,705,70249.014
29 dic 20235,565,635,495,605,60116.514
28 dic 20235,525,625,515,555,55210.955
27 dic 20235,475,525,415,485,4840.966
*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...