Italia markets close in 5 hours 24 minutes

Beiersdorf AG (BEI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
138,85-2,80 (-1,98%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024138,85138,85138,85138,85138,85200
27 giu 2024141,65141,65141,65141,65141,65-
26 giu 2024141,45141,45141,45141,45141,45-
25 giu 2024141,60141,60141,60141,60141,60-
24 giu 2024140,65140,65140,65140,65140,65-
21 giu 2024140,25140,25140,25140,25140,25-
20 giu 2024140,00140,25140,00140,25140,25200
19 giu 2024142,55142,55142,55142,55142,55-
18 giu 2024146,55146,55146,55146,55146,55-
17 giu 2024146,50146,50146,50146,50146,50-
14 giu 2024145,85145,85145,85145,85145,85-
13 giu 2024146,05146,05146,05146,05146,05-
12 giu 2024144,70144,70144,70144,70144,70-
11 giu 2024144,45144,45144,45144,45144,453
10 giu 2024144,45144,45144,45144,45144,45-
07 giu 2024143,00143,00142,65142,65142,6515
06 giu 2024144,20144,20144,20144,20144,20-
05 giu 2024144,55144,55144,55144,55144,55-
04 giu 2024144,55144,55144,55144,55144,55-
03 giu 2024145,00145,00145,00145,00145,00-
31 mag 2024143,20143,20143,20143,20143,20-
30 mag 2024143,30143,30143,30143,30143,30-
29 mag 2024143,70143,70143,70143,70143,70-
28 mag 2024146,15146,15145,95145,95145,951
27 mag 2024146,35146,35146,35146,35146,357
24 mag 2024145,90145,90145,90145,90145,90-
23 mag 2024146,75147,45146,75147,45147,4530
22 mag 2024146,00146,00146,00146,00146,00-
21 mag 2024144,85144,85144,85144,85144,85-
20 mag 2024144,50144,50144,50144,50144,50-
17 mag 2024143,95143,95143,90143,90143,906
16 mag 2024144,50144,50144,50144,50144,50-
15 mag 2024145,70145,70145,70145,70145,70-
14 mag 2024146,95146,95146,95146,95146,95-
13 mag 2024146,95146,95146,95146,95146,95-
10 mag 2024145,70146,70145,70146,70146,7020
09 mag 2024143,90143,90143,90143,90143,90-
08 mag 2024143,90143,90143,90143,90143,90-
07 mag 2024143,75143,75143,75143,75143,75-
06 mag 2024143,05143,05143,05143,05143,05-
03 mag 2024142,10142,50142,10142,50142,5047
02 mag 2024140,50140,50140,50140,50140,50-
30 apr 2024139,60139,60139,60139,60139,60-
29 apr 2024140,90140,90140,90140,90140,90-
26 apr 2024139,35140,90139,35140,90140,901
25 apr 2024138,15138,80138,15138,70138,70245
24 apr 2024138,15138,15138,15138,15138,15-
23 apr 2024136,45136,45136,45136,45136,45-
22 apr 2024136,00136,00136,00136,00136,00-
19 apr 2024134,60134,60134,60134,60134,60-
19 apr 20241 Dividendo
18 apr 2024134,15134,70134,15134,70133,7010
17 apr 2024133,55133,55133,55133,55132,56-
16 apr 2024131,75131,75131,75131,75130,77-
15 apr 2024131,10131,10131,10131,10130,13-
12 apr 2024131,10131,10131,10131,10130,13-
11 apr 2024129,55129,55129,55129,55128,59-
10 apr 2024129,55129,55129,55129,55128,59-
09 apr 2024129,80129,80129,80129,80128,84-
08 apr 2024130,30130,30130,30130,30129,33-
05 apr 2024130,30130,30130,30130,30129,33-
04 apr 2024130,05130,05130,05130,05129,08-
03 apr 2024132,25132,25132,25132,25131,27-
02 apr 2024134,90134,90134,90134,90133,9015
28 mar 2024135,35135,35134,80134,80133,80100
27 mar 2024134,10134,10134,10134,10133,10-
26 mar 2024133,15133,15133,15133,15132,16-
25 mar 2024132,60133,00132,60133,00132,01169
22 mar 2024132,95132,95132,95132,95131,96-
21 mar 2024133,40133,55133,40133,55132,565
20 mar 2024133,40133,40133,40133,40132,41-
19 mar 2024133,60133,80133,40133,40132,4185
18 mar 2024133,80133,80133,80133,80132,8124
15 mar 2024134,90134,90134,90134,90133,90-
14 mar 2024136,50136,50134,90134,90133,9050
13 mar 2024135,60135,60135,60135,60134,59-
12 mar 2024136,00136,00135,45135,45134,443
11 mar 2024134,60134,60134,60134,60133,60-
08 mar 2024132,80134,40132,80134,40133,40135
07 mar 2024131,85131,85131,85131,85130,87-
06 mar 2024132,05132,05132,05132,05131,07-
05 mar 2024133,10133,10132,25132,25131,2740
04 mar 2024133,10133,35133,10133,35132,3675
01 mar 2024133,25133,25133,25133,25132,26-
29 feb 2024137,30137,30134,30134,30133,304
28 feb 2024139,25139,25139,25139,25138,22-
27 feb 2024140,65140,65140,65140,65139,61-
26 feb 2024140,45140,45140,40140,40139,363
23 feb 2024140,35140,35140,35140,35139,31-
22 feb 2024139,75139,75139,75139,75138,71-
21 feb 2024139,40139,40139,40139,40138,3718
20 feb 2024136,45136,45136,45136,45135,44-
19 feb 2024137,45137,45137,45137,45136,43-
16 feb 2024137,45137,45137,45137,45136,43-
15 feb 2024137,60137,60137,60137,60136,5873
14 feb 2024138,05138,05137,10137,10136,0822
13 feb 2024138,20138,20138,05138,05137,037
12 feb 2024138,35138,35137,90137,90136,88345
09 feb 2024138,60138,60138,60138,60137,57-
08 feb 2024141,30141,30139,95139,95138,91220
*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...