Italia markets closed

Church & Dwight Co Inc (CXU.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
99,62-0,30 (-0,30%)
Alla chiusura: 09:13PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 2024100,20100,2099,5499,6299,6256
07 giu 202498,8299,9298,7699,9299,9220
06 giu 202498,7698,8698,7698,8298,82-
05 giu 202499,2899,2899,2299,2299,22-
04 giu 202497,9498,0297,7698,0298,0225
03 giu 202499,2499,2498,3298,4098,4020
31 mag 202496,0697,1095,5297,1097,10-
30 mag 202495,0295,0295,0295,0295,02-
29 mag 202495,3095,9695,0695,6295,62228
28 mag 202497,8297,8295,7496,2696,26-
27 mag 202497,7898,0697,6298,0698,06-
24 mag 202498,1498,3297,8097,8097,805
23 mag 202498,8699,1898,5898,5898,58-
22 mag 202498,2698,7698,1498,7698,76-
21 mag 202497,5698,7697,5698,2298,22-
20 mag 202497,1497,1497,1497,1497,14-
17 mag 202497,8697,8697,7697,7697,76100
16 mag 202498,1698,3298,1698,3298,3215
15 mag 202498,3898,3897,8698,2098,20-
14 mag 202498,7298,7298,4698,4698,46-
14 mag 20240.28375 Dividendo
13 mag 202499,3499,8298,9898,9898,70-
10 mag 202499,3499,3499,3499,3499,06-
09 mag 202498,9298,9298,9298,9298,64-
08 mag 202499,20100,3599,1299,1298,8414
07 mag 202497,5698,9697,5698,9698,6829
06 mag 202499,0899,0897,8897,8897,6064
03 mag 202498,8898,8897,1297,3097,022
02 mag 202499,0299,6898,2698,2697,9860
30 apr 202499,48100,8099,24100,60100,31-
29 apr 202499,0499,6498,8699,5299,23100
26 apr 202499,8299,8299,6499,6499,35-
25 apr 202499,66100,2098,5499,9699,671
24 apr 202499,50100,0599,3699,9899,6960
23 apr 202499,1099,8099,1099,6299,33-
22 apr 202498,3498,7898,3498,7898,5017
19 apr 202496,0698,0096,0697,8097,52104
18 apr 202496,7697,0296,4696,9696,68189
17 apr 202496,9497,3096,8697,0296,7460
16 apr 202495,2297,3295,0497,2897,00112
15 apr 202494,8495,6494,8495,6295,3510
12 apr 202494,5894,5894,5894,5894,31-
11 apr 202495,1295,3495,0295,3495,0735
10 apr 202493,5695,4493,5695,4495,17-
09 apr 202493,1093,1892,8892,8892,61145
08 apr 202493,7294,2293,7294,2293,95-
05 apr 202494,0694,6494,0694,6494,37320
04 apr 202495,0295,0294,8694,9294,6570
03 apr 202496,5897,1496,1296,1295,84178
02 apr 202497,4897,4896,8896,8896,6032
28 mar 202496,6096,6096,3096,3096,02100
27 mar 202494,8094,8094,8094,8094,53-
26 mar 202494,6095,3094,6095,3095,0399
25 mar 202496,2096,3096,2096,3096,02-
22 mar 202495,5096,8095,5096,8096,52166
21 mar 202493,7095,8093,7095,8095,53100
20 mar 202496,1096,3095,0095,0094,73160
19 mar 202496,5096,7095,0096,3096,0272
18 mar 202495,5096,4095,5096,0095,72-
15 mar 202495,4095,4095,0095,0094,73-
14 mar 202496,1096,1095,7095,7095,4370
13 mar 202495,2096,3095,0096,3096,02-
12 mar 202494,7095,8094,7095,7095,43-
11 mar 202495,0095,8095,0095,0094,73154
08 mar 202494,8095,6094,6095,4095,1395
07 mar 202493,5095,1093,5095,1094,83-
06 mar 202493,5094,2092,8093,8093,53-
05 mar 202493,0094,1092,8093,7093,43700
04 mar 202492,6093,4091,9092,9092,6328
01 mar 202493,0093,0092,1092,2091,9448
29 feb 202492,1093,2091,8093,2092,9380
28 feb 202491,9092,6091,5092,6092,33-
27 feb 202492,2092,4091,8092,2091,94150
26 feb 202492,3092,3092,0092,2091,94-
23 feb 202491,8092,5091,5092,5092,23-
22 feb 202490,9091,8090,3091,8091,54100
21 feb 202490,3090,9090,3090,3090,0450
20 feb 202490,6091,5090,4090,4090,14-
19 feb 202491,1091,1090,8090,9090,6430
16 feb 202490,1090,8090,0090,8090,5435
15 feb 202490,3090,9090,3090,3090,04124
14 feb 202490,8091,7090,8091,7091,4410
14 feb 20240.28375 Dividendo
13 feb 202491,2091,5091,1091,5090,95224
12 feb 202491,4091,5091,4091,5090,95100
09 feb 202492,4092,5091,0091,0090,46351
08 feb 202493,2093,5092,5092,5091,95185
07 feb 202492,9094,4092,5093,7093,1420
06 feb 202492,9093,0092,9093,0092,45100
05 feb 202491,7092,9091,7092,9092,35-
02 feb 202493,3093,7092,2092,8092,25160
01 feb 202492,2092,3092,2092,2091,65-
31 gen 202492,6092,7092,5092,5091,95-
30 gen 202491,6092,4091,4092,3091,751.506
29 gen 202491,6091,6090,8090,8090,2673
26 gen 202489,9091,3089,9091,3090,76233
25 gen 202489,1090,0089,1090,0089,46407
24 gen 202491,4091,4089,6089,6089,07202
23 gen 202489,1091,9089,1091,6091,05180
22 gen 202488,8089,4088,8089,4088,87484
*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...