Italia markets closed

adesso SE (ADN1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,80+2,60 (+2,50%)
Alla chiusura: 05:39PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024105,00107,20105,00106,80106,804.033
25 apr 2024106,40106,40103,40104,20104,203.371
24 apr 2024108,20108,20106,00106,40106,402.829
23 apr 2024105,80107,80105,40107,20107,202.699
22 apr 2024103,00106,60103,00104,60104,606.033
19 apr 2024103,00103,60101,60102,40102,405.002
18 apr 2024104,00105,20100,40104,20104,205.994
17 apr 2024104,20106,20103,60104,40104,402.882
16 apr 2024106,00106,20103,60105,20105,208.600
15 apr 2024108,20108,80106,40107,20107,204.459
12 apr 2024113,40114,00108,60108,60108,605.400
11 apr 2024113,00113,40110,00112,00112,005.393
10 apr 2024110,40113,40110,40112,20112,206.046
09 apr 2024111,20111,80110,00110,80110,803.741
08 apr 2024110,00112,20110,00112,00112,004.084
05 apr 2024110,00112,00108,80110,60110,605.010
04 apr 2024109,00112,20108,20111,80111,804.309
03 apr 2024106,80110,20106,00109,20109,206.682
02 apr 2024109,00109,40106,00106,20106,207.809
28 mar 2024112,60113,00108,20109,20109,2011.503
27 mar 2024107,20113,60106,40113,20113,2016.484
26 mar 2024107,40110,00105,80107,40107,4019.271
25 mar 2024109,00110,00106,20106,80106,807.247
22 mar 2024106,60109,80106,00108,80108,8011.247
21 mar 2024114,40115,20101,00107,60107,6030.742
20 mar 2024116,40116,40113,40114,00114,008.287
19 mar 2024115,20117,40114,00116,20116,204.207
18 mar 2024119,00119,00116,20116,20116,203.555
15 mar 2024119,00119,40117,40119,00119,009.947
14 mar 2024117,20119,00117,00118,60118,607.570
13 mar 2024115,00118,20114,20118,00118,008.146
12 mar 2024117,00117,00114,00115,60115,607.057
11 mar 2024119,80119,80116,60117,00117,005.595
08 mar 2024120,80121,00118,40118,80118,803.947
07 mar 2024117,00120,20115,00120,00120,006.611
06 mar 2024114,80118,00114,60117,20117,205.310
05 mar 2024114,40116,40113,80115,60115,607.904
04 mar 2024116,00116,00113,80115,00115,008.197
01 mar 2024115,00116,00114,00116,00116,008.973
29 feb 2024114,00116,00113,40114,60114,6017.012
28 feb 2024118,40118,60112,60113,60113,6031.332
27 feb 2024109,20116,60109,00114,20114,2028.640
26 feb 2024100,40110,60100,40109,00109,0018.779
23 feb 202495,0099,4094,2099,2099,208.487
22 feb 202494,1096,0093,7095,1095,104.547
21 feb 202497,3098,0092,2093,2093,208.092
20 feb 202499,00103,2096,5096,5096,508.874
19 feb 202497,80100,2096,4099,6099,6010.436
16 feb 202495,8098,3095,6097,6097,604.928
15 feb 202495,4098,2095,4096,2096,203.864
14 feb 202493,0096,0093,0095,3095,304.755
13 feb 202497,2097,2092,1093,5093,508.713
12 feb 202493,2096,5093,2096,3096,308.005
09 feb 202492,6094,9092,6093,5093,509.266
08 feb 202492,0093,2091,1092,6092,607.695
07 feb 202493,3093,5091,4091,7091,708.800
06 feb 202496,7096,7092,1092,9092,908.662
05 feb 202499,8099,9095,2096,4096,408.122
02 feb 202497,70101,6097,6099,1099,108.216
01 feb 202492,2099,2092,0097,2097,2015.567
31 gen 202496,9096,9093,0093,1093,105.672
30 gen 202493,9096,8093,3096,0096,0012.378
29 gen 202496,3096,6092,3093,4093,409.420
26 gen 202496,1097,9096,0096,9096,904.780
25 gen 202497,0097,3095,2096,9096,905.059
24 gen 202499,80100,2096,4097,0097,009.163
23 gen 202499,40100,0097,7099,4099,405.638
22 gen 202499,80100,6098,0098,2098,203.025
19 gen 202498,5099,3097,0098,3098,303.595
18 gen 202496,0098,5096,0097,7097,705.476
17 gen 202497,0097,1095,0096,6096,605.383
16 gen 202499,0099,7097,1097,3097,301.876
15 gen 2024101,80102,4097,3099,1099,105.092
12 gen 202499,80102,6098,70102,60102,6011.873
11 gen 2024102,60103,2097,8098,2098,2014.234
10 gen 2024104,20104,20101,00101,80101,806.565
09 gen 2024104,60105,60103,20104,20104,203.496
08 gen 2024106,00106,00102,00103,80103,802.274
05 gen 2024106,20106,20101,40105,00105,004.032
04 gen 2024105,40106,80104,60105,80105,803.746
03 gen 2024109,00109,00104,00104,20104,206.791
02 gen 2024108,00110,00107,40108,00108,004.124
29 dic 2023105,80107,80105,80107,40107,403.693
28 dic 2023107,00108,40106,00106,60106,604.172
27 dic 2023105,60107,40104,20106,40106,405.806
22 dic 2023101,60105,00101,60104,80104,804.593
21 dic 2023100,80103,00100,60102,00102,003.293
20 dic 202399,20103,8099,20103,00103,007.493
19 dic 202395,10101,0095,10100,00100,008.096
18 dic 202395,4096,2093,6095,6095,608.817
15 dic 202394,8095,6093,5094,2094,2013.563
14 dic 202391,1094,3091,1094,3094,3028.062
13 dic 202392,5093,1090,0091,0091,006.865
12 dic 202396,2096,2092,9093,0093,008.856
11 dic 202397,0097,8095,1095,2095,203.581
08 dic 202398,1098,6096,3097,3097,305.437
07 dic 2023100,20100,2098,0098,6098,602.111
06 dic 202398,20101,2098,20100,40100,409.892
05 dic 202396,50101,0093,6098,9098,9015.940
04 dic 202399,0099,0095,6096,7096,708.636
*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...