Italia markets closed

Amadeus FiRe AG (AAD.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,40-2,80 (-2,56%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024109,80109,80106,40106,40106,408.497
13 giu 2024109,20110,60109,00109,20109,208.272
12 giu 2024109,00110,60108,60110,00110,006.570
11 giu 2024111,20111,20108,60109,20109,204.321
10 giu 2024110,40111,80109,60111,00111,002.189
07 giu 2024112,00112,00110,40111,00111,002.219
06 giu 2024112,40114,00111,60112,00112,003.714
05 giu 2024110,80111,80110,60111,60111,602.808
04 giu 2024110,20111,60109,40111,60111,604.077
03 giu 2024112,00112,00109,80111,00111,002.672
31 mag 2024110,80112,00110,20110,80110,8012.586
30 mag 2024108,80111,40108,60111,00111,004.752
29 mag 2024110,40110,40108,20109,20109,203.078
28 mag 2024112,80113,00110,00110,00110,003.752
27 mag 2024111,00112,40111,00111,80111,80908
24 mag 2024110,00112,00110,00111,00111,002.776
23 mag 2024111,20112,00110,60111,00111,003.041
22 mag 2024109,80110,80108,80110,40110,403.616
21 mag 2024109,00110,00108,60109,80109,806.584
20 mag 2024109,00109,20108,40108,80108,801.772
17 mag 2024110,20110,20108,20108,40108,403.850
16 mag 2024111,60111,60110,00110,00110,008.100
16 mag 20245 Dividendo
15 mag 2024113,40114,80112,60113,20108,206.809
14 mag 2024114,60115,00112,40113,20108,205.264
13 mag 2024113,80114,40113,20114,00108,965.203
10 mag 2024113,40114,00112,20113,40108,3910.019
09 mag 2024112,60113,00112,00112,60107,633.671
08 mag 2024112,60113,00111,60112,20107,246.928
07 mag 2024112,00112,80111,60112,60107,633.756
06 mag 2024112,20112,60111,60112,00107,053.074
03 mag 2024111,40113,00111,40111,60106,674.651
02 mag 2024113,40113,40111,40112,00107,055.091
30 apr 2024115,60115,60112,80112,80107,826.958
29 apr 2024114,60116,60114,60116,00110,883.062
26 apr 2024113,20115,60113,20115,00109,924.741
25 apr 2024116,40116,40112,40113,20108,205.090
24 apr 2024116,80116,80114,00115,60110,495.918
23 apr 2024117,80117,80114,40116,00110,883.578
22 apr 2024117,20117,40116,60116,80111,642.550
19 apr 2024116,00117,00115,40116,00110,882.901
18 apr 2024117,00117,60115,80117,00111,832.731
17 apr 2024116,60118,00116,00117,00111,834.543
16 apr 2024117,80117,80115,60116,40111,264.985
15 apr 2024124,80124,80119,60119,80114,514.874
12 apr 2024124,20125,60123,80123,80118,339.649
11 apr 2024125,00127,60124,20125,00119,486.335
10 apr 2024123,00126,00122,80124,00118,524.258
09 apr 2024121,00125,60120,80123,60118,145.528
08 apr 2024119,40122,00119,40121,80116,424.395
05 apr 2024117,60120,40117,00120,40115,085.214
04 apr 2024118,00118,40117,60118,40113,178.445
03 apr 2024119,00120,00116,80118,40113,174.776
02 apr 2024120,20120,40119,00119,80114,513.409
28 mar 2024120,80120,80119,00120,20114,895.211
27 mar 2024120,20120,60119,60120,20114,894.774
26 mar 2024120,00120,60118,80119,40114,136.552
25 mar 2024120,60121,00119,40119,80114,514.323
22 mar 2024121,40122,80120,20121,00115,664.463
21 mar 2024123,00124,60121,60121,60116,236.580
20 mar 2024121,80123,40120,60123,00117,5712.175
19 mar 2024119,20122,20117,40120,00114,7011.965
18 mar 2024110,80112,00110,40111,20106,295.250
15 mar 2024108,60111,00108,40109,80104,956.688
14 mar 2024110,20110,20108,00108,00103,232.328
13 mar 2024109,20112,00109,20109,80104,952.745
12 mar 2024106,60109,00106,20109,00104,195.783
11 mar 2024107,20107,20106,20106,60101,892.566
08 mar 2024106,40107,40105,20107,40102,665.433
07 mar 2024105,80107,00105,80106,40101,702.733
06 mar 2024107,00108,00105,20107,00102,273.645
05 mar 2024109,00109,20107,00107,40102,664.121
04 mar 2024110,00110,40109,00109,60104,761.762
01 mar 2024109,40110,00108,80109,40104,574.594
29 feb 2024108,20108,80108,00108,80103,996.330
28 feb 2024109,40109,40107,60108,40103,612.105
27 feb 2024109,20109,20108,20108,60103,801.249
26 feb 2024108,40108,80108,00108,40103,613.357
23 feb 2024108,80110,00107,60109,20104,382.185
22 feb 2024108,80109,40108,00108,60103,807.974
21 feb 2024110,40110,40107,80108,00103,235.137
20 feb 2024111,00111,80110,00111,00106,101.921
19 feb 2024111,00111,40110,40110,60105,712.920
16 feb 2024110,00111,60110,00111,20106,291.993
15 feb 2024110,00111,80108,80109,80104,954.292
14 feb 2024108,20110,00108,20109,80104,953.579
13 feb 2024109,60110,00108,00108,60103,801.831
12 feb 2024110,80110,80109,80110,00105,148.269
09 feb 2024111,60111,80110,20110,20105,336.098
08 feb 2024110,80111,80110,40111,00106,104.960
07 feb 2024111,20112,00110,20110,20105,332.780
06 feb 2024110,60111,80110,40111,80106,863.976
05 feb 2024112,00112,00109,80110,60105,712.505
02 feb 2024113,40113,40111,80111,80106,862.717
01 feb 2024112,00113,00111,80112,60107,632.465
31 gen 2024112,40113,20111,80112,00107,053.982
30 gen 2024113,40113,40112,00112,60107,633.247
29 gen 2024112,00113,60111,60113,40108,392.321
26 gen 2024113,20113,60112,80113,00108,013.796
25 gen 2024113,40113,80112,80113,40108,392.435
*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...