Italia markets open in 3 hours 5 minutes

DATRON AG (DAR.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,750,00 (0,00%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 20249,759,809,659,759,753.001
21 feb 20249,709,759,709,759,755.000
20 feb 20249,7510,009,759,859,852.600
19 feb 20249,8510,009,759,759,756.656
16 feb 20249,909,909,909,909,90-
15 feb 20249,859,909,859,909,90147
14 feb 20249,8010,009,809,959,95133
13 feb 20249,8010,009,809,959,95330
12 feb 20249,8010,109,809,959,957.635
09 feb 20249,859,859,859,859,85170
08 feb 20249,909,909,859,859,85222
07 feb 20249,959,959,959,959,95-
06 feb 20249,959,959,959,959,95-
05 feb 20249,909,959,909,959,95128
02 feb 202410,0010,0010,0010,0010,00-
01 feb 20249,9010,009,9010,0010,00100
31 gen 202410,0010,0010,0010,0010,001.000
30 gen 20249,6510,009,6510,0010,007.493
29 gen 20249,809,909,709,809,805.015
26 gen 20249,759,759,759,759,75104
25 gen 20249,759,809,759,809,801
24 gen 20249,759,809,759,809,80587
23 gen 20249,959,959,909,909,90255
22 gen 202410,1010,1010,1010,1010,10-
19 gen 202410,2010,2010,2010,2010,20-
18 gen 202410,3010,3010,3010,3010,301
17 gen 202410,1010,1010,1010,1010,10-
16 gen 202410,1010,1010,1010,1010,10-
15 gen 202410,1010,1010,1010,1010,10-
12 gen 202410,1010,1010,1010,1010,10255
11 gen 202410,1010,1010,1010,1010,10491
10 gen 202410,3010,3010,3010,3010,30-
09 gen 202410,2010,2010,2010,2010,20-
08 gen 202410,3010,3010,3010,3010,30-
05 gen 202410,1010,2010,0010,2010,201.000
04 gen 202410,3010,3010,3010,3010,30-
03 gen 202410,3010,3010,2010,3010,30230
02 gen 202410,2010,2010,2010,2010,20-
29 dic 202310,0010,2010,0010,2010,201.609
28 dic 202310,2010,2010,2010,2010,20-
27 dic 202310,1010,2010,1010,2010,20340
22 dic 202310,1010,109,9010,1010,101.240
21 dic 20239,9510,109,9510,1010,101.146
20 dic 20239,759,859,609,859,851.406
19 dic 20239,459,609,459,609,601.520
18 dic 202310,0010,009,609,659,655.200
15 dic 202310,0010,3010,0010,1010,101.252
14 dic 202310,0010,0010,0010,0010,00-
13 dic 202310,0010,0010,0010,0010,00-
12 dic 202310,0010,0010,0010,0010,00-
11 dic 20239,8510,009,8510,0010,009.499
08 dic 202310,0010,0010,0010,0010,00-
07 dic 202310,0010,0010,0010,0010,00-
06 dic 20239,959,959,909,959,95105
05 dic 202310,1010,1010,1010,1010,10-
04 dic 202310,1010,1010,1010,1010,10-
01 dic 202310,2010,2010,2010,2010,20-
30 nov 202310,2010,2010,2010,2010,20518
29 nov 20239,8010,209,8010,2010,201.580
28 nov 202310,1010,1010,1010,1010,10400
27 nov 202310,1010,109,7010,0010,001.486
24 nov 202310,1010,2010,1010,2010,20315
23 nov 202310,2010,2010,2010,2010,20-
22 nov 202310,2010,2010,2010,2010,20-
21 nov 202310,2010,2010,2010,2010,20-
20 nov 202310,2010,2010,2010,2010,20-
17 nov 202310,3010,3010,3010,3010,30-
16 nov 202310,3010,3010,3010,3010,30-
15 nov 202310,2010,3010,2010,3010,30200
14 nov 202310,2010,3010,2010,3010,30200
13 nov 202310,4010,4010,4010,4010,40-
10 nov 202310,4010,4010,4010,4010,40-
09 nov 202310,4010,4010,4010,4010,40-
08 nov 202310,3010,3010,3010,3010,3090
07 nov 202310,4010,5010,4010,5010,50486
06 nov 202310,0010,2010,0010,2010,20200
03 nov 202310,3010,3010,3010,3010,30-
02 nov 202310,2010,2010,1010,2010,201.042
01 nov 20239,759,859,759,859,85524
31 ott 20239,609,609,609,609,60-
30 ott 20239,659,659,559,559,552
27 ott 20239,709,709,509,559,551.340
26 ott 20239,409,809,409,809,80619
25 ott 20239,559,559,559,559,55-
24 ott 20239,559,559,559,559,55-
23 ott 20239,659,659,559,559,557.967
20 ott 20239,659,659,659,659,65333
19 ott 20239,659,659,659,659,651.700
18 ott 20239,959,959,859,859,856.855
17 ott 202310,1010,1010,1010,1010,10-
16 ott 202310,1010,1010,1010,1010,10-
13 ott 202310,1010,1010,1010,1010,10-
12 ott 20239,9010,109,9010,1010,10100
11 ott 202310,3010,3010,1010,1010,101.423
10 ott 202310,5010,5010,5010,5010,50-
09 ott 202310,5010,5010,5010,5010,503.154
06 ott 202310,7010,7010,7010,7010,70-
05 ott 202310,7010,7010,7010,7010,70-
04 ott 202310,8010,8010,6010,7010,70260
03 ott 202310,6010,7010,6010,7010,7032
*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...