Italia markets closed

Brenntag SE (BNR.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,96-0,88 (-1,34%)
Alla chiusura: 07:42PM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202465,3466,6464,5064,9664,96250
31 mag 202465,3465,8465,3465,8465,84100
30 mag 202464,5065,3064,4465,3065,3020
29 mag 202465,1465,1464,6264,6264,62-
28 mag 202465,8065,8065,1865,2665,26-
27 mag 202465,1065,6665,1065,5065,50300
24 mag 202465,3465,3464,6864,8464,84-
24 mag 20242.1 Dividendo
23 mag 202468,0068,2667,1267,1265,02-
22 mag 202469,0269,0267,6867,6865,56-
21 mag 202469,2669,2668,7268,9266,76-
20 mag 202470,0270,0269,2069,2067,03400
17 mag 202469,6270,0869,3269,5867,40150
16 mag 202470,9470,9469,6069,6067,42-
15 mag 202471,4671,4670,7070,7868,57-
14 mag 202473,0473,0471,0271,3269,0950
13 mag 202477,6878,1277,5477,5475,11-
10 mag 202477,6277,8077,5077,5075,08-
09 mag 202476,6477,4876,6477,4475,02-
08 mag 202476,2877,0276,2876,5274,13-
07 mag 202475,8876,3275,8876,1073,72-
06 mag 202475,4676,0675,4075,7873,4152
03 mag 202475,1475,5875,1475,3472,9850
02 mag 202474,6875,0074,5274,9872,63-
30 apr 202475,0475,2274,6074,6072,27-
29 apr 202474,9475,4474,9475,0472,69-
26 apr 202475,9675,9674,7074,7472,40-
25 apr 202475,9875,9875,3475,3472,98-
24 apr 202475,5876,0275,4676,0073,62-
23 apr 202474,4275,2674,3075,2672,91-
22 apr 202474,8674,8674,3674,3672,032
19 apr 202474,7274,7274,3474,3472,0170
18 apr 202475,2875,2875,0075,1672,81-
17 apr 202475,1875,7674,9874,9872,632.229
16 apr 202475,0275,5474,8675,1672,81314
15 apr 202476,4276,4275,2675,2672,91-
12 apr 202477,1077,6675,9875,9873,60-
11 apr 202476,1076,8476,1076,8474,44-
10 apr 202475,8476,6475,8476,0073,62-
09 apr 202475,4075,7475,2475,6073,23-
08 apr 202476,4476,5275,4475,4473,08-
05 apr 202476,4276,6076,2076,3273,9330
04 apr 202476,6877,0276,6877,0274,61-
03 apr 202477,1477,1476,5076,8074,40-
02 apr 202477,8277,8277,0677,0674,65-
28 mar 202478,8678,8677,9477,9475,50-
27 mar 202478,1478,9278,1478,7276,26-
26 mar 202478,0078,1877,6278,0875,64-
25 mar 202478,8878,8878,0278,0275,58-
22 mar 202479,5879,7278,9478,9476,47-
21 mar 202479,5279,7679,5279,5477,05-
20 mar 202478,7079,2078,5279,1676,68-
19 mar 202478,0678,9677,5678,6276,16-
18 mar 202478,4478,4478,0078,0075,56-
15 mar 202478,7279,3678,2878,2875,83-
14 mar 202478,6879,3078,6078,6476,18-
13 mar 202479,4279,4278,5278,6476,18-
12 mar 202478,1679,2077,7479,0676,59-
11 mar 202479,6879,6877,9477,9475,50-
08 mar 202479,5080,5079,4079,9277,42-
07 mar 202483,5083,5080,5080,5077,98-
06 mar 202484,8085,2884,6885,2682,59-
05 mar 202484,6685,0284,6484,6481,99-
04 mar 202486,0886,0884,3884,7282,07-
01 mar 202484,5286,4484,5285,9683,27100
29 feb 202483,7284,4883,7284,1481,51-
28 feb 202483,5284,0883,2683,5080,89-
27 feb 202482,8283,3282,8283,2680,66-
26 feb 202483,7883,7882,8282,8280,23-
23 feb 202482,9684,0282,9683,7481,12-
22 feb 202481,7483,1281,7482,7680,17100
21 feb 202481,4681,9881,2481,2478,70-
20 feb 202480,5281,2280,3881,1878,64-
19 feb 202480,0280,6679,8880,5678,04-
16 feb 202479,6680,2679,6680,0877,5730
15 feb 202479,2279,9079,2279,4476,95-
14 feb 202478,2279,2078,2279,0876,61-
13 feb 202479,2679,2678,1878,1875,73-
12 feb 202479,1479,6479,1079,5077,0137
09 feb 202479,5481,1078,8478,8476,37-
08 feb 202480,7280,9480,5680,5878,06-
07 feb 202480,4080,8080,2280,5878,06-
06 feb 202480,9680,9679,8880,2677,75-
05 feb 202481,3681,3680,3280,6478,122
02 feb 202481,5481,8081,0081,0078,47-
01 feb 202481,7281,9880,8481,0678,52-
31 gen 202481,4282,6881,4281,9279,36-
30 gen 202481,2081,8281,2081,6079,0520
29 gen 202480,0080,9479,8480,9478,41-
26 gen 202478,9080,8278,9080,0477,54-
25 gen 202479,6279,6278,7478,9676,49-
24 gen 202479,5079,7078,8879,6477,15-
23 gen 202481,0081,0079,2079,2076,72-
22 gen 202478,3280,9478,3280,9478,41-
19 gen 202480,9880,9880,0880,0877,57105
18 gen 202480,1280,7480,1280,6078,08-
17 gen 202480,3480,4479,9079,9077,40-
16 gen 202481,3681,5280,8680,8678,33-
15 gen 202482,2682,4481,8281,8279,26-
12 gen 202479,6082,2079,6081,7879,22-
*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...