Italia markets open in 4 hours 28 minutes

ASSA ABLOY AB (publ) (ALZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,400,00 (0,00%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202412,4012,4012,4012,4012,40200
08 mag 202412,4012,4012,4012,4012,40-
07 mag 202412,3012,3012,3012,3012,30-
06 mag 202412,2012,2012,2012,2012,20-
03 mag 202412,0012,0012,0012,0012,00-
02 mag 202411,9011,9011,9011,9011,90-
30 apr 202412,1012,1012,1012,1012,10-
29 apr 202412,2012,2012,2012,2012,20-
26 apr 202412,1012,1012,1012,1012,10-
25 apr 202412,2012,2012,2012,2012,20-
25 apr 20240.131558 Dividendo
24 apr 202412,9012,9012,9012,9012,77-
23 apr 202412,6012,6012,6012,6012,47-
22 apr 202412,5012,5012,5012,5012,37-
19 apr 202412,4012,4012,4012,4012,27-
18 apr 202412,5012,5012,5012,5012,37-
17 apr 202412,6012,6012,6012,6012,47-
16 apr 202412,6012,6012,6012,6012,47-
15 apr 202412,5012,5012,5012,5012,37-
12 apr 202412,8012,8012,8012,8012,67-
11 apr 202412,6012,6012,6012,6012,47-
10 apr 202412,7012,7012,7012,7012,57-
09 apr 202412,7012,7012,7012,7012,57-
08 apr 202412,6012,6012,6012,6012,47-
05 apr 202412,7012,7012,7012,7012,57-
04 apr 202412,6012,6012,6012,6012,47-
03 apr 202412,6012,6012,6012,6012,47-
02 apr 202412,7012,7012,7012,7012,57-
28 mar 202412,9012,9012,9012,9012,77-
27 mar 202413,0013,0013,0013,0012,87-
26 mar 202412,9012,9012,9012,9012,77-
25 mar 202413,0013,0013,0013,0012,87-
22 mar 202413,1013,1013,1013,1012,97-
21 mar 202413,0013,0013,0013,0012,87-
20 mar 202412,8012,8012,8012,8012,67-
19 mar 202412,6012,6012,6012,6012,47-
18 mar 202413,0013,0013,0013,0012,87-
15 mar 202412,9012,9012,9012,9012,77-
14 mar 202413,1013,1013,1013,1012,97-
13 mar 202413,1013,1013,1013,1012,97-
12 mar 202412,8012,8012,8012,8012,67-
11 mar 202412,8012,8012,8012,8012,67-
08 mar 202412,7012,7012,7012,7012,57-
07 mar 202412,6013,9012,6013,9013,76200
06 mar 202412,5012,5012,5012,5012,37-
05 mar 202412,5012,5012,5012,5012,37-
04 mar 202412,5012,5012,5012,5012,37-
01 mar 202412,6012,6012,6012,6012,47-
29 feb 202412,5012,5012,5012,5012,37-
28 feb 202412,4012,4012,4012,4012,27-
27 feb 202412,5012,5012,5012,5012,37-
26 feb 202412,5012,5012,5012,5012,37-
23 feb 202412,5012,5012,5012,5012,37-
22 feb 202412,5012,5012,5012,5012,37-
21 feb 202412,4012,4012,4012,4012,27-
20 feb 202412,1012,1012,1012,1011,98-
19 feb 202412,1012,1012,1012,1011,98-
16 feb 202412,1012,1012,1012,1011,98-
15 feb 202412,0012,0012,0012,0011,88-
14 feb 202411,8011,8011,8011,8011,68-
13 feb 202412,1012,1012,1012,1011,98-
12 feb 202412,0012,0012,0012,0011,88-
09 feb 202412,0012,0012,0012,0011,88-
08 feb 202412,0012,0012,0012,0011,88-
07 feb 202412,1012,1012,1012,1011,98-
06 feb 202412,0012,0012,0012,0011,88-
05 feb 202412,1012,1012,1012,1011,98-
02 feb 202412,1012,1012,1012,1011,98-
01 feb 202412,1012,1012,1012,1011,98-
31 gen 202412,1012,1012,1012,1011,98-
30 gen 202412,0012,0012,0012,0011,88-
29 gen 202412,0012,0012,0012,0011,88-
26 gen 202412,1012,1012,1012,1011,98-
25 gen 202411,9011,9011,9011,9011,78-
24 gen 202411,9011,9011,9011,9011,78-
23 gen 202412,0012,0012,0012,0011,88-
22 gen 202411,9011,9011,9011,9011,78-
19 gen 202411,9011,9011,9011,9011,78-
18 gen 202411,7011,7011,7011,7011,58-
17 gen 202411,8011,8011,8011,8011,68-
16 gen 202412,0012,0012,0012,0011,88-
15 gen 202412,0012,0012,0012,0011,88-
12 gen 202412,0012,0012,0012,0011,88-
11 gen 202412,0012,0012,0012,0011,88-
10 gen 202412,0012,0012,0012,0011,88-
09 gen 202412,1012,1012,1012,1011,98-
08 gen 202411,9011,9011,9011,9011,78-
05 gen 202412,0012,0012,0012,0011,88-
04 gen 202411,8011,8011,8011,8011,68-
03 gen 202412,2012,2012,2012,2012,08-
02 gen 202412,5012,5012,5012,5012,37-
29 dic 202312,5012,5012,5012,5012,37-
28 dic 202312,5012,5012,5012,5012,37-
27 dic 202312,5012,5012,5012,5012,37-
22 dic 202312,3012,3012,3012,3012,17-
21 dic 202312,3012,3012,3012,3012,17-
20 dic 202312,1012,1012,1012,1011,98-
19 dic 202312,1012,1012,1012,1011,98-
18 dic 202312,1012,1012,1012,1011,98-
15 dic 202312,0012,0012,0012,0011,88-
*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...