Italia markets open in 5 hours 12 minutes

LHV Group AS (ASU0.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3000-0,0200 (-0,60%)
Alla chiusura: 04:39PM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,32003,32503,30003,30003,3000-
13 giu 20243,35003,37503,32003,32003,3200-
12 giu 20243,37003,39003,35003,35003,3500-
11 giu 20243,40003,43003,40003,40003,4000-
10 giu 20243,42503,46503,40003,40003,4000-
07 giu 20243,42003,46503,42003,42503,4250-
06 giu 20243,34003,45503,34003,42003,4200-
05 giu 20243,31503,36503,31503,34003,3400-
04 giu 20243,33003,36003,31503,31503,3150-
03 giu 20243,33503,37503,33003,33003,3300-
31 mag 20243,32503,37003,32503,33503,3350-
30 mag 20243,33503,37003,32503,32503,3250-
29 mag 20243,35503,38503,35503,38003,3800-
28 mag 20243,35503,36503,35503,35503,3550-
27 mag 20243,34503,39003,34503,38003,3800-
24 mag 20243,32503,36003,32503,36003,3600-
23 mag 20243,28003,36003,28003,32503,3250-
22 mag 20243,22003,31003,22003,28003,2800-
21 mag 20243,17003,24503,17003,22003,2200-
20 mag 20243,17503,22003,17003,17003,1700-
17 mag 20243,15003,22503,15003,17503,1750-
16 mag 20243,20503,22003,15003,15003,1500-
15 mag 20243,24503,24503,20503,20503,2050-
14 mag 20243,25003,30003,24503,24503,2450-
13 mag 20243,26503,29503,25003,25003,2500-
10 mag 20243,26503,31003,26503,30503,3050-
09 mag 20243,26503,26503,26503,26503,2650-
08 mag 20243,27003,31503,26503,26503,2650-
07 mag 20243,28503,31503,27003,27003,2700-
06 mag 20243,29003,32503,28503,28503,2850-
03 mag 20243,28503,33003,28503,29003,2900-
02 mag 20243,30003,32003,28503,28503,2850-
30 apr 20243,30503,34003,30003,30003,3000-
29 apr 20243,31503,35503,30503,30503,3050-
26 apr 20243,32503,35503,31503,31503,3150-
25 apr 20243,29003,35003,29003,32503,3250-
24 apr 20243,25503,32003,25503,29003,2900-
23 apr 20243,23003,31503,23003,25503,2550-
22 apr 20243,23003,27503,23003,23003,2300-
19 apr 20243,24003,26003,24003,26003,2600-
18 apr 20243,25003,25003,25003,25003,2500-
17 apr 20243,24003,24003,24003,24003,2400-
16 apr 20243,29503,29503,28503,28503,2850-
15 apr 20243,27003,31503,27003,31503,3150-
12 apr 20243,23503,33003,23503,33003,3300-
11 apr 20243,24003,26503,23503,23503,2350-
10 apr 20243,24503,27503,24503,27503,2750-
09 apr 20243,25503,29003,24503,24503,2450-
08 apr 20243,26003,29003,26003,29003,2900-
05 apr 20243,27003,30503,26003,26003,2600-
04 apr 20243,34003,34003,27003,27003,2700-
04 apr 20240.13 Dividendo
03 apr 20243,36003,39503,34003,34003,2100-
02 apr 20243,35003,40003,35003,36003,2292-
28 mar 20243,35503,40503,35003,35003,2196-
27 mar 20243,36003,39003,35503,35503,2244-
26 mar 20243,35503,40503,35503,36003,2292-
25 mar 20243,38003,41003,35503,35503,2244-
22 mar 20243,34003,42503,34003,38003,2484-
21 mar 20243,31003,37503,31003,34003,2100-
20 mar 20243,31003,34003,31003,31003,1812-
19 mar 20243,31503,35503,31003,31003,1812-
18 mar 20243,32003,35503,31503,31503,1860-
15 mar 20243,31003,36003,31003,35503,2244-
14 mar 20243,31003,35003,31003,31003,1812-
13 mar 20243,31503,35503,31003,31003,1812-
12 mar 20243,32003,36003,31503,31503,1860-
11 mar 20243,32503,32503,32503,32503,1956-
08 mar 20243,32503,32503,32503,32503,1956-
07 mar 20243,32503,36003,32503,32503,1956-
06 mar 20243,33003,36503,32503,32503,1956-
05 mar 20243,32503,36503,32503,33003,2004-
04 mar 20243,32503,37003,32503,32503,1956-
01 mar 20243,32003,36003,32003,32503,1956-
29 feb 20243,32503,36003,32003,32003,1908-
28 feb 20243,31503,37503,31503,32503,1956-
27 feb 20243,33503,36003,31503,31503,1860-
26 feb 20243,34003,38503,33503,33503,2052-
23 feb 20243,34003,34003,34003,34003,2100-
22 feb 20243,37003,37003,37003,37003,2388-
21 feb 20243,36003,43003,36003,37003,2388-
20 feb 20243,33003,37003,33003,36003,2292-
19 feb 20243,33503,37503,33003,33003,2004-
16 feb 20243,33003,37003,33003,33503,2052-
15 feb 20243,35003,37003,33003,33003,2004-
14 feb 20243,35003,39003,35003,35003,2196-
13 feb 20243,37503,37503,35003,35003,2196-
12 feb 20243,37003,41003,37003,37503,2436-
09 feb 20243,40003,42003,37003,37003,2388-
08 feb 20243,43003,46503,40003,40003,2677-
07 feb 20243,39503,47503,39503,43003,2965-
06 feb 20243,35503,43503,35503,39503,2629-
05 feb 20243,34003,43503,34003,35503,2244-
02 feb 20243,34503,37503,34003,34003,2100-
01 feb 20243,36503,40003,34503,34503,2148-
31 gen 20243,34003,40003,34003,36503,2340-
30 gen 20243,38003,40503,38003,39003,2581-
29 gen 20243,35503,42503,35503,38003,2484-
26 gen 20243,34503,40003,34503,38503,2532-
25 gen 20243,35003,42503,35003,38003,2484-
*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...