Italia markets close in 4 hours 38 minutes

LANXESS (4LXS.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,16+0,32 (+1,15%)
In data: 06:25PM 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 202422,7822,7822,7822,7822,78-
26 giu 202422,7222,7222,7222,7222,72-
25 giu 202423,0623,0623,0623,0623,06-
24 giu 202422,5722,5722,5722,5722,57-
21 giu 202421,8421,8421,8421,8421,84-
20 giu 202422,2622,2622,2622,2622,26-
19 giu 202421,9221,9221,9221,9221,92-
18 giu 202422,1322,1322,1322,1322,13-
17 giu 202421,7321,7321,7321,7321,73-
14 giu 202421,5821,5821,5821,5821,58-
13 giu 202422,0622,0622,0622,0622,06-
12 giu 202422,6822,6822,6822,6822,68-
11 giu 202422,3522,3522,3522,3522,35-
10 giu 202422,8022,8022,8022,8022,80-
07 giu 202423,3523,3523,3523,3523,35-
06 giu 202423,8423,8423,8423,8423,84-
05 giu 202423,8223,8223,8223,8223,82-
04 giu 202423,8423,8423,8423,8423,84-
03 giu 202424,8924,8924,8924,8924,89-
31 mag 202424,7724,7724,7724,7724,77-
30 mag 202425,0225,0225,0225,0225,02-
29 mag 202424,8924,8924,8924,8924,89-
28 mag 202425,6725,6725,6725,6725,67-
27 mag 202425,5025,5025,5025,5025,50-
27 mag 20240.1 Dividendo
24 mag 202425,4725,4725,4725,4725,37-
23 mag 202425,1525,1525,1525,1525,05-
22 mag 202425,1125,1125,1125,1125,01-
21 mag 202425,4925,4925,4925,4925,39-
20 mag 202426,1826,1826,1826,1826,08-
17 mag 202426,1326,1326,1326,1326,03-
16 mag 202427,4027,4027,4027,4027,29-
15 mag 202427,0827,0827,0827,0826,97-
14 mag 202427,4927,4927,4927,4927,38-
13 mag 202427,6127,6127,6127,6127,50-
10 mag 202426,9126,9126,9126,9126,80-
09 mag 202427,8927,8927,8927,8927,78-
08 mag 202427,4227,4227,4227,4227,31-
07 mag 202428,6528,6528,6528,6528,54-
06 mag 202427,5727,5727,5727,5727,46-
03 mag 202426,8926,8926,8926,8926,78-
02 mag 202427,0427,0427,0427,0426,93-
30 apr 202426,6626,6626,6626,6626,56-
29 apr 202426,5226,5226,5226,5226,42-
26 apr 202425,7425,7425,7425,7425,64-
25 apr 202425,8925,8925,8925,8925,79-
24 apr 202425,9325,9325,9325,9325,83-
23 apr 202426,7526,7526,7526,7526,64-
22 apr 202426,3426,3426,3426,3426,24-
19 apr 202425,8825,8825,8825,8825,78-
18 apr 202426,5626,5626,5626,5626,46-
17 apr 202426,4926,4926,4926,4926,39-
16 apr 202425,5525,5525,5525,5525,45-
15 apr 202426,5426,5426,5426,5426,44-
12 apr 202426,4026,4026,4026,4026,30-
11 apr 202426,4626,4626,4626,4626,36-
10 apr 202426,5026,5026,5026,5026,40-
09 apr 202427,2227,2227,2227,2227,11-
08 apr 202427,5027,5027,5027,5027,39-
05 apr 202427,9027,9027,9027,9027,79-
04 apr 202428,1628,1628,1628,1628,05-
03 apr 202427,8427,8427,8427,8427,73-
02 apr 202426,4326,4326,4326,4326,33-
28 mar 202424,8024,8024,8024,8024,70-
27 mar 202425,2725,2725,2725,2725,17-
26 mar 202425,2425,2425,2425,2425,14-
25 mar 202424,8924,8924,8924,8924,79-
22 mar 202425,0925,0925,0925,0924,99-
21 mar 202425,7725,7725,7725,7725,67-
20 mar 202424,9624,9624,9624,9624,86-
19 mar 202425,3925,3925,3925,3925,29-
18 mar 202425,1425,1425,1425,1425,04-
15 mar 202424,4324,4324,4324,4324,33-
14 mar 202424,4424,4424,4424,4424,34-
13 mar 202426,0926,0926,0926,0925,99-
12 mar 202425,2125,2125,2125,2125,11-
11 mar 202424,3424,3424,3424,3424,24-
08 mar 202424,3624,3624,3624,3624,26-
07 mar 202424,1224,1224,1224,1224,03-
06 mar 202423,5423,5423,5423,5423,45-
05 mar 202422,8522,8522,8522,8522,761.500
04 mar 202422,9622,9622,9623,0923,001.500
01 mar 202423,6523,6523,6523,6523,56-
29 feb 202423,3123,3123,3123,3123,22-
28 feb 202423,3423,3423,3423,3423,25-
27 feb 202424,0624,0624,0624,0623,97-
26 feb 202423,8623,8623,8623,8623,77-
23 feb 202424,5024,5024,5024,5024,40-
22 feb 202424,8024,8024,8024,8024,70-
21 feb 202424,7524,7524,7524,7524,65-
20 feb 202424,2524,2524,2524,2524,15-
19 feb 202424,8924,8924,8924,8924,79-
16 feb 202424,9624,9624,9624,9624,86-
15 feb 202424,8524,8524,8524,8524,75-
14 feb 202424,7824,7824,7824,7824,68-
13 feb 202424,9424,9424,9424,9424,84-
12 feb 202425,1025,1025,1025,1025,00-
09 feb 202425,0325,0325,0325,0324,93-
08 feb 202425,1825,1825,1825,1825,08-
07 feb 202425,2425,2425,2425,2425,14-
*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...