Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.837,18 +854,84 (+1,45%)
DWS Group GmbH & Co. KGaA (0SAY.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:13PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,90 | 40,60 | 38,90 | 40,20 | 40,20 | 7.866 |
| 25 apr 2024 | 40,86 | 40,86 | 39,14 | 39,55 | 39,55 | 16.087 |
| 24 apr 2024 | 41,22 | 41,30 | 40,70 | 40,87 | 40,87 | 64.292 |
| 23 apr 2024 | 40,46 | 41,28 | 40,46 | 41,07 | 41,07 | 17.571 |
| 22 apr 2024 | 40,36 | 40,44 | 39,94 | 40,02 | 40,02 | 4.876 |
| 19 apr 2024 | 39,72 | 40,14 | 39,52 | 39,98 | 39,98 | 3.892 |
| 18 apr 2024 | 40,04 | 40,26 | 40,00 | 40,22 | 40,22 | 11.081 |
| 17 apr 2024 | 39,94 | 40,48 | 39,92 | 40,08 | 40,08 | 61.965 |
| 16 apr 2024 | 39,84 | 40,28 | 38,74 | 39,83 | 39,83 | 16.002 |
| 15 apr 2024 | 40,70 | 40,92 | 40,50 | 40,68 | 40,68 | 443.164 |
| 12 apr 2024 | 40,88 | 41,02 | 40,48 | 40,75 | 40,75 | 17.693 |
| 11 apr 2024 | 40,84 | 41,12 | 40,24 | 40,37 | 40,37 | 14.479 |
| 10 apr 2024 | 40,38 | 41,28 | 40,38 | 41,24 | 41,24 | 42.301 |
| 09 apr 2024 | 41,28 | 41,28 | 40,52 | 40,63 | 40,63 | 23.961 |
| 08 apr 2024 | 41,04 | 41,52 | 41,04 | 41,29 | 41,29 | 12.853 |
| 05 apr 2024 | 41,50 | 41,50 | 39,66 | 40,51 | 40,51 | 16.761 |
| 04 apr 2024 | 41,26 | 41,54 | 41,02 | 41,40 | 41,40 | 15.406 |
| 03 apr 2024 | 40,50 | 41,06 | 40,20 | 40,74 | 40,74 | 6.974 |
| 02 apr 2024 | 40,84 | 41,20 | 40,18 | 40,42 | 40,42 | 17.865 |
| 28 mar 2024 | 40,04 | 41,10 | 40,04 | 40,85 | 40,85 | 8.279 |
| 27 mar 2024 | 41,16 | 41,36 | 40,58 | 40,89 | 40,89 | 11.507 |
| 26 mar 2024 | 41,04 | 41,14 | 40,70 | 40,84 | 40,84 | 4.026 |
| 25 mar 2024 | 40,76 | 40,96 | 40,32 | 40,90 | 40,90 | 10.352 |
| 22 mar 2024 | 40,38 | 40,46 | 39,96 | 40,28 | 40,28 | 15.854 |
| 21 mar 2024 | 39,80 | 40,46 | 38,74 | 40,38 | 40,38 | 10.312 |
| 20 mar 2024 | 39,10 | 39,38 | 38,90 | 39,36 | 39,36 | 5.223 |
| 19 mar 2024 | 38,84 | 39,14 | 38,66 | 38,74 | 38,74 | 20.193 |
| 18 mar 2024 | 38,80 | 38,86 | 37,84 | 38,65 | 38,65 | 4.536 |
| 15 mar 2024 | 38,36 | 39,00 | 37,38 | 38,66 | 38,66 | 3.685 |
| 14 mar 2024 | 38,62 | 38,80 | 38,22 | 38,47 | 38,47 | 7.453 |
| 13 mar 2024 | 38,76 | 39,04 | 38,50 | 38,70 | 38,70 | 9.000 |
| 12 mar 2024 | 38,38 | 38,92 | 38,20 | 38,92 | 38,92 | 4.293 |
| 11 mar 2024 | 38,58 | 38,76 | 38,10 | 38,39 | 38,39 | 6.161 |
| 08 mar 2024 | 38,50 | 39,08 | 38,50 | 38,95 | 38,95 | 1.468 |
| 07 mar 2024 | 37,98 | 38,94 | 37,82 | 38,87 | 38,87 | 19.093 |
| 06 mar 2024 | 38,10 | 38,34 | 37,90 | 38,08 | 38,08 | 103.273 |
| 05 mar 2024 | 38,04 | 38,18 | 37,82 | 37,94 | 37,94 | 4.495 |
| 04 mar 2024 | 37,86 | 38,16 | 37,86 | 38,10 | 38,10 | 8.724 |
| 01 mar 2024 | 38,16 | 38,16 | 37,28 | 37,78 | 37,78 | 147.280 |
| 29 feb 2024 | 37,42 | 38,00 | 37,42 | 37,90 | 37,90 | 8.507 |
| 28 feb 2024 | 37,60 | 37,60 | 37,16 | 37,45 | 37,45 | 6.269 |
| 27 feb 2024 | 37,90 | 37,90 | 37,28 | 37,46 | 37,46 | 2.211 |
| 26 feb 2024 | 37,90 | 37,98 | 37,72 | 37,79 | 37,79 | 3.225 |
| 23 feb 2024 | 38,14 | 38,14 | 37,78 | 37,98 | 37,98 | 6.015 |
| 22 feb 2024 | 37,50 | 38,00 | 37,48 | 37,90 | 37,90 | 10.592 |
| 21 feb 2024 | 36,82 | 37,34 | 36,74 | 37,25 | 37,25 | 11.551 |
| 20 feb 2024 | 37,14 | 37,24 | 36,52 | 37,06 | 37,06 | 17.668 |
| 19 feb 2024 | 36,32 | 36,90 | 36,20 | 36,66 | 36,66 | 26.053 |
| 16 feb 2024 | 36,00 | 36,42 | 35,94 | 36,21 | 36,21 | 39.484 |
| 15 feb 2024 | 35,86 | 35,98 | 35,64 | 35,96 | 35,96 | 3.711 |
| 14 feb 2024 | 35,22 | 35,80 | 35,18 | 35,40 | 35,40 | 10.267 |
| 13 feb 2024 | 35,70 | 35,70 | 35,08 | 35,30 | 35,30 | 36.410 |
| 12 feb 2024 | 35,04 | 35,64 | 35,04 | 35,45 | 35,45 | 2.650 |
| 09 feb 2024 | 35,06 | 35,46 | 35,06 | 35,25 | 35,25 | 193.574 |
| 08 feb 2024 | 35,36 | 35,40 | 35,18 | 35,28 | 35,28 | 360.838 |
| 07 feb 2024 | 35,66 | 35,66 | 35,10 | 35,14 | 35,14 | 22.058 |
| 06 feb 2024 | 35,68 | 35,80 | 35,50 | 35,58 | 35,58 | 20.437 |
| 05 feb 2024 | 36,00 | 36,00 | 35,32 | 35,55 | 35,55 | 27.394 |
| 02 feb 2024 | 35,24 | 36,12 | 35,14 | 35,64 | 35,64 | 11.493 |
| 01 feb 2024 | 37,00 | 37,00 | 35,34 | 36,35 | 36,35 | 52.433 |
| 31 gen 2024 | 38,34 | 38,48 | 37,86 | 38,28 | 38,28 | 105.226 |
| 30 gen 2024 | 37,48 | 38,28 | 37,02 | 38,11 | 38,11 | 4.069 |
| 29 gen 2024 | 37,60 | 38,36 | 37,54 | 37,74 | 37,74 | 10.699 |
| 26 gen 2024 | 37,38 | 38,86 | 37,36 | 38,11 | 38,11 | 495.773 |
| 25 gen 2024 | 36,78 | 37,52 | 36,50 | 37,10 | 37,10 | 18.420 |
| 24 gen 2024 | 37,20 | 37,40 | 37,02 | 37,06 | 37,06 | 8.035 |
| 23 gen 2024 | 37,00 | 37,10 | 36,46 | 37,01 | 37,01 | 10.356 |
| 22 gen 2024 | 37,00 | 37,04 | 36,42 | 36,92 | 36,92 | 26.853 |
| 19 gen 2024 | 36,64 | 36,86 | 36,48 | 36,62 | 36,62 | 8.276 |
| 18 gen 2024 | 36,16 | 36,56 | 36,16 | 36,37 | 36,37 | 7.205 |
| 17 gen 2024 | 35,98 | 36,12 | 35,62 | 35,77 | 35,77 | 12.425 |
| 16 gen 2024 | 35,70 | 36,14 | 35,56 | 35,90 | 35,90 | 4.505 |
| 15 gen 2024 | 36,06 | 36,12 | 35,88 | 35,95 | 35,95 | 6.315 |
| 12 gen 2024 | 35,50 | 36,28 | 35,50 | 36,06 | 36,06 | 21.024 |
| 11 gen 2024 | 36,10 | 36,22 | 35,42 | 35,62 | 35,62 | 5.782 |
| 10 gen 2024 | 35,96 | 36,20 | 35,64 | 36,00 | 36,00 | 5.951 |
| 09 gen 2024 | 36,42 | 36,48 | 35,22 | 35,80 | 35,80 | 18.924 |
| 08 gen 2024 | 35,00 | 35,36 | 34,80 | 35,13 | 35,13 | 32.963 |
| 05 gen 2024 | 34,88 | 35,16 | 34,68 | 34,94 | 34,94 | 15.349 |
| 04 gen 2024 | 34,22 | 34,92 | 34,14 | 34,74 | 34,74 | 5.055 |
| 03 gen 2024 | 34,84 | 34,94 | 34,16 | 34,28 | 34,28 | 7.003 |
| 02 gen 2024 | 34,90 | 35,12 | 34,58 | 34,82 | 34,82 | 26.242 |
| 29 dic 2023 | 33,58 | 34,92 | 33,58 | 34,76 | 34,76 | 2.073 |
| 28 dic 2023 | 34,86 | 35,00 | 34,46 | 34,54 | 34,54 | 4.811 |
| 27 dic 2023 | 34,38 | 34,86 | 34,38 | 34,64 | 34,64 | 3.799 |
| 22 dic 2023 | 34,60 | 34,68 | 34,36 | 34,47 | 34,47 | 2.164 |
| 21 dic 2023 | 34,12 | 34,66 | 34,12 | 34,41 | 34,41 | 9.364 |
| 20 dic 2023 | 33,46 | 34,56 | 33,46 | 34,47 | 34,47 | 115.659 |
| 19 dic 2023 | 34,26 | 34,56 | 34,04 | 34,27 | 34,27 | 204.689 |
| 18 dic 2023 | 33,70 | 34,38 | 33,70 | 34,18 | 34,18 | 7.756 |
| 15 dic 2023 | 33,00 | 34,18 | 33,00 | 34,01 | 34,01 | 29.667 |
| 14 dic 2023 | 32,06 | 32,64 | 32,06 | 32,49 | 32,49 | 13.313 |
| 13 dic 2023 | 31,82 | 31,98 | 31,78 | 31,79 | 31,79 | 823 |
| 12 dic 2023 | 31,84 | 31,84 | 31,48 | 31,70 | 31,70 | 11.387 |
| 11 dic 2023 | 31,80 | 31,96 | 31,58 | 31,78 | 31,78 | 9.482 |
| 08 dic 2023 | 31,58 | 31,70 | 31,45 | 31,45 | 31,45 | 9.224 |
| 07 dic 2023 | 31,12 | 31,76 | 31,12 | 31,56 | 31,56 | 6.369 |
| 06 dic 2023 | 31,48 | 31,64 | 31,35 | 31,35 | 31,35 | 8.402 |
| 05 dic 2023 | 30,96 | 31,52 | 30,92 | 31,17 | 31,17 | 6.755 |
| 04 dic 2023 | 31,06 | 31,54 | 31,06 | 31,26 | 31,26 | 10.465 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.