Italia markets close in 5 hours 52 minutes

KION GROUP AG (4KGX.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,98-0,99 (-2,06%)
In data: 11:52AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202439,2339,2339,2339,2339,23-
26 giu 202439,0739,0739,0739,0739,07-
25 giu 202437,9337,9337,9337,9337,93-
24 giu 202439,0339,0339,0339,0339,03-
21 giu 202439,1939,1939,1939,1939,19-
20 giu 202442,3642,3642,3642,3642,36-
19 giu 202441,4941,4941,4941,4941,49-
18 giu 202440,8040,8040,8040,8040,80-
17 giu 202440,2340,2340,2340,2340,23-
14 giu 202440,0340,0340,0340,0340,03-
13 giu 202441,1741,1741,1741,1741,17-
12 giu 202441,7941,7941,7941,7941,79-
11 giu 202441,0341,0341,0341,0341,03-
10 giu 202441,0241,0241,0241,0241,02-
07 giu 202441,2241,2241,2241,2241,22-
06 giu 202441,5341,5341,5341,5341,53-
05 giu 202442,3842,3842,3842,3842,38-
04 giu 202442,6542,6542,6542,6542,65-
03 giu 202442,9942,9942,9942,9942,99-
31 mag 202443,0943,0943,0943,0943,09-
30 mag 202443,2243,2243,2243,2243,22-
30 mag 20240.7 Dividendo
29 mag 202444,3044,3044,3044,3043,60-
28 mag 202446,1246,1246,1246,1245,39-
27 mag 202446,1646,1646,1646,1645,43-
24 mag 202445,5145,5145,5145,5144,79-
23 mag 202446,3946,3946,3946,3945,66-
22 mag 202444,5044,5044,5044,5043,80-
21 mag 202445,0545,0545,0545,0544,34-
20 mag 202445,3345,3345,3345,3344,61-
17 mag 202444,9644,9644,9644,9644,25-
16 mag 202445,4845,4845,4845,4844,76-
15 mag 202446,7046,7046,7046,7045,96-
14 mag 202445,6745,6745,6745,6744,95-
13 mag 202445,7545,7545,7545,7545,03-
10 mag 202446,0146,0146,0146,0145,28-
09 mag 202444,9144,9144,9144,9144,20-
08 mag 202444,5444,5444,5444,5443,84-
07 mag 202444,5144,5144,5144,5143,81-
06 mag 202444,4244,4244,4244,4243,72-
03 mag 202443,0043,0043,0043,0042,32-
02 mag 202442,5742,5742,5742,5741,90-
30 apr 202443,3443,3443,3443,3442,66-
29 apr 202444,2544,2544,2544,2543,55-
26 apr 202443,7943,7943,7943,7943,10-
25 apr 202444,1744,1744,1744,1743,47-
24 apr 202447,4547,4547,4547,4546,70-
23 apr 202446,9846,9846,9846,9846,24-
22 apr 202446,9246,9246,9246,9246,18-
19 apr 202446,9846,9846,9846,9846,24-
18 apr 202447,9747,9747,9747,9747,21-
17 apr 202447,4547,4547,4547,4546,70-
16 apr 202447,1147,1147,1147,1146,37-
15 apr 202448,6248,6248,6248,6247,85-
12 apr 202447,9147,9147,9147,9147,15-
11 apr 202448,0748,0748,0748,0747,31-
10 apr 202448,7248,7248,7248,7247,95-
09 apr 202448,8948,8948,8948,8948,12-
08 apr 202447,9247,9247,9247,9247,16-
05 apr 202447,9547,9547,9547,9547,19-
04 apr 202447,7947,7947,7947,7947,03-
03 apr 202449,0449,0449,0449,0448,27-
02 apr 202448,6148,6148,6148,6147,84-
28 mar 202448,8248,8248,8248,8248,05-
27 mar 202449,0949,0949,0949,0948,31-
26 mar 202449,6249,6249,6249,6248,84-
25 mar 202449,4449,4449,4449,4448,66-
22 mar 202450,9850,9850,9850,9850,17-
21 mar 202450,5050,5050,5051,3850,5710
20 mar 202448,6448,6448,6448,6447,87-
19 mar 202449,0849,0849,0849,0848,30-
18 mar 202449,0549,0549,0549,0548,27-
15 mar 202448,7948,7948,7948,7948,02-
14 mar 202448,9048,9048,9048,9048,13-
13 mar 202448,9548,9548,9548,9548,18-
12 mar 202449,0549,0549,0549,0548,27-
11 mar 202448,4848,4848,4848,4847,71-
08 mar 202448,2748,2748,2748,2747,51-
07 mar 202447,5047,5047,5047,5046,75-
06 mar 202447,1247,1247,1247,1246,38-
05 mar 202446,0046,0046,0046,0045,27-
04 mar 202446,5646,5646,5646,2945,5642
01 mar 202447,2947,2947,2947,4246,677
29 feb 202446,5546,5546,5546,5545,81-
28 feb 202443,6843,6843,6843,6842,99-
27 feb 202442,6142,6142,6142,6141,94-
26 feb 202442,0142,0142,0142,0141,35-
23 feb 202442,3342,3342,3342,3341,66-
22 feb 202442,6942,6942,6942,6942,02-
21 feb 202441,6641,6641,6641,6641,00-
20 feb 202441,2441,2441,2441,2440,59-
19 feb 202441,8541,8541,8541,8541,19-
16 feb 202441,9441,9441,9441,9441,28-
15 feb 202440,9040,9040,9040,9040,25-
14 feb 202442,2342,2342,2342,2341,56-
13 feb 202441,6541,6541,6541,6540,99-
12 feb 202442,4942,4942,4942,4941,82-
09 feb 202441,4341,4341,4341,4340,78-
08 feb 202441,7741,7741,7741,7741,11-
07 feb 202441,5441,5441,5441,5440,88-
*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...