Italia markets close in 1 hour 46 minutes

Denali Therapeutics Inc (4DN.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,07-0,09 (-0,56%)
In data: 02:45PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202415,0715,0815,0615,0715,07125
23 apr 202415,0015,6014,9815,1515,15-
22 apr 202415,0515,1214,6715,1015,10-
19 apr 202415,5115,6515,0215,0215,02-
18 apr 202415,7815,8015,5915,5915,59-
17 apr 202416,3416,3615,9016,0016,00-
16 apr 202416,7716,8816,3116,4316,43-
15 apr 202417,1917,2116,8016,8016,80-
12 apr 202417,9218,0017,0217,0517,05-
11 apr 202417,1417,8516,9617,8517,85-
10 apr 202417,9217,9316,8916,9316,93-
09 apr 202417,5317,9617,4917,7217,72-
08 apr 202417,8817,9217,5617,5817,58-
05 apr 202417,5617,8717,1217,8717,87-
04 apr 202417,8817,9317,7417,7417,74-
03 apr 202417,9517,9917,6717,8417,84-
02 apr 202419,1519,1717,8917,9317,93-
28 mar 202419,1819,4218,8719,1919,19-
27 mar 202418,5019,2718,4619,2719,27-
26 mar 202418,3118,3318,0818,2818,28-
25 mar 202417,9918,3417,8718,0818,08-
22 mar 202419,3419,3918,4118,4118,41-
21 mar 202419,5219,6619,4219,4919,49-
20 mar 202418,8919,5818,7419,5819,58-
19 mar 202418,4518,9218,4218,7318,73-
18 mar 202418,5118,8818,3618,5318,53-
15 mar 202418,3018,6018,1718,6018,60125
14 mar 202419,1319,1717,8417,8417,84-
13 mar 202419,0119,4218,7318,9018,90-
12 mar 202419,6319,6619,0019,0019,00-
11 mar 202419,1019,9219,0619,8919,89-
08 mar 202418,7519,7518,7219,1619,16-
07 mar 202418,8018,9118,7018,7418,74-
06 mar 202418,4819,1718,4818,7218,72-
05 mar 202418,9919,2818,5818,7418,74-
04 mar 202419,1919,6318,9118,9118,91-
01 mar 202418,3319,6918,2719,0219,02-
29 feb 202418,7619,0918,2318,2318,23-
28 feb 202421,7322,1518,5618,5618,56-
27 feb 202415,5521,4115,5521,4121,41-
26 feb 202415,6315,6315,3215,5415,54-
23 feb 202415,5615,6515,4415,6515,65-
22 feb 202415,3015,7815,2315,5115,51-
21 feb 202415,2915,4314,9815,2615,26-
20 feb 202415,1315,4714,9715,3015,30-
19 feb 202415,7915,8115,1515,1515,15-
16 feb 202417,0417,0515,5715,7315,73-
15 feb 202416,7017,1716,6717,0817,08-
14 feb 202415,9116,6615,9116,6616,66-
13 feb 202417,2217,5515,9315,9315,93-
12 feb 202416,7217,5316,6917,2517,25-
09 feb 202415,9516,6915,9516,6516,65-
08 feb 202415,7316,0315,7215,9415,94-
07 feb 202415,4715,9215,2615,8515,85-
06 feb 202414,7215,4214,7115,4215,42-
05 feb 202414,8614,9114,5214,7414,74-
02 feb 202415,0715,1314,4314,9414,94-
01 feb 202414,8315,0514,6515,0215,02-
31 gen 202415,4415,4814,7114,8614,86-
30 gen 202416,1716,1715,4515,4515,45-
29 gen 202415,5316,1015,4016,1016,10-
26 gen 202415,8216,1315,5615,5815,58-
25 gen 202415,7616,2315,7015,7815,78-
24 gen 202415,7615,8115,4415,7215,72-
23 gen 202415,8616,3215,6515,8015,80-
22 gen 202415,6815,9815,6815,9015,90-
19 gen 202415,3615,6615,0315,6615,66-
18 gen 202415,6915,7315,3015,3715,37-
17 gen 202416,8616,8615,7015,7015,70-
16 gen 202416,9217,0616,7616,9016,90-
15 gen 202416,9217,0016,9016,9816,98-
12 gen 202417,0217,2516,7216,8916,89-
11 gen 202417,1417,2217,0217,0217,02-
10 gen 202418,0418,0616,9916,9916,99-
09 gen 202418,5618,5618,0718,0718,07-
08 gen 202417,6118,4917,3418,4918,49-
05 gen 202418,5318,5717,5717,7217,72-
04 gen 202418,6318,6618,3618,5718,57-
03 gen 202419,5019,5318,6918,6918,69-
02 gen 202419,4719,9419,3619,5319,53-
29 dic 202319,8419,8819,8219,8219,82-
28 dic 202320,3720,3719,6619,8019,80-
27 dic 202320,2420,2519,7319,9219,92-
22 dic 202319,7420,1419,6919,9819,98-
21 dic 202319,4019,6019,3119,5819,58-
20 dic 202320,6620,6719,4319,4319,43-
19 dic 202319,9220,7819,9120,6920,69-
18 dic 202321,0621,0620,0120,0120,01-
15 dic 202321,1121,5220,7421,2521,25-
14 dic 202319,6221,2319,6221,2321,23-
13 dic 202318,2519,6418,1619,6419,64-
12 dic 202316,9318,0516,6717,8917,89-
11 dic 202317,0617,0816,7116,9316,93-
08 dic 202317,3817,4016,8617,1717,17-
07 dic 202317,7717,7717,1617,3417,34-
06 dic 202317,1918,0717,1017,8617,86-
05 dic 202317,2817,3317,0317,1417,14-
04 dic 202317,4317,6817,0917,2617,26-
01 dic 202317,0017,4216,7017,4217,42-
30 nov 202316,8217,1916,7717,0317,03-
*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...