Italia markets close in 5 hours 56 minutes

Deutsche Post AG (DHL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,75-0,47 (-1,20%)
In data: 11:04AM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202439,1939,1938,7538,7538,75561
10 giu 202439,5039,5039,0539,2239,224.056
07 giu 202439,6039,8039,5039,5039,503.146
06 giu 202439,3039,8339,3039,6739,675.557
05 giu 202438,6939,2838,6739,1539,154.706
04 giu 202438,6339,0838,6338,7338,733.827
03 giu 202438,9538,9538,6438,7438,741.277
31 mag 202438,3738,7038,3738,7038,701.257
30 mag 202438,3038,5038,2838,4738,47766
29 mag 202438,9639,0338,4038,4738,473.413
28 mag 202439,0139,2039,0139,2039,205.840
27 mag 202438,9939,1538,8739,0239,023.000
24 mag 202438,2739,0338,2738,9938,991.664
23 mag 202439,2739,2738,5038,5038,504.434
22 mag 202439,0339,2338,8739,1139,113.900
21 mag 202439,8939,8939,0039,1739,176.356
20 mag 202439,8640,1939,8639,9839,98790
17 mag 202440,0240,2540,0040,0040,00918
16 mag 202439,5740,3539,5740,1340,1314.168
15 mag 202439,4639,8439,4639,7139,713.703
14 mag 202439,2739,6139,2739,3339,333.348
13 mag 202439,5939,8839,4839,5939,594.740
10 mag 202439,0039,9239,0039,4439,4414.580
09 mag 202438,2039,2038,2039,0239,022.250
08 mag 202438,7338,7337,9638,2938,294.580
07 mag 202438,5038,8438,2538,7038,708.893
06 mag 202438,3638,7738,0938,6438,647.947
06 mag 20241.85 Dividendo
03 mag 202439,6840,0839,6840,0838,232.999
02 mag 202439,4839,7339,2739,7337,905.237
30 apr 202439,3839,6239,3139,5137,693.074
29 apr 202439,1439,1438,8639,1037,303.315
26 apr 202438,3038,9238,2338,8837,093.027
25 apr 202438,4238,4837,9738,0836,324.055
24 apr 202439,2739,2738,4138,5836,801.926
23 apr 202438,8039,2138,8039,2137,4010.456
22 apr 202438,6138,8538,5838,8537,063.094
19 apr 202437,9738,2537,6738,2536,487.213
18 apr 202438,5038,6338,0938,3336,567.045
17 apr 202438,2038,5438,1638,4936,714.243
16 apr 202438,7138,7138,3238,3336,564.000
15 apr 202438,7139,3038,7138,7336,941.035
12 apr 202439,1939,6338,7238,8537,067.073
11 apr 202439,0639,3438,8239,3437,524.346
10 apr 202439,3439,6038,6839,1237,314.369
09 apr 202439,4039,5539,1539,1537,344.110
08 apr 202439,2539,4839,2539,4437,622.097
05 apr 202439,4139,6439,0039,1737,364.277
04 apr 202439,6439,9439,6039,6237,792.210
03 apr 202439,2039,7739,0639,6137,781.913
02 apr 202439,8340,0139,2139,3837,565.554
28 mar 202440,2640,2639,7039,9238,076.841
27 mar 202440,0940,5139,9040,5138,643.653
26 mar 202439,9240,5939,9240,3038,444.421
25 mar 202439,8339,9939,4339,9938,142.359
22 mar 202439,5040,1439,4739,7437,909.076
21 mar 202439,0439,3538,8039,2437,4320.237
20 mar 202438,8839,1338,6239,0437,244.907
19 mar 202438,6038,9438,6038,8137,013.957
18 mar 202439,4739,4738,3538,6636,885.759
15 mar 202438,6439,2038,5639,1537,344.649
14 mar 202439,0339,0338,5338,6236,833.880
13 mar 202438,9039,1238,6239,1037,302.642
12 mar 202438,5038,9438,3738,8337,046.092
11 mar 202438,4038,8838,4038,6536,877.274
08 mar 202439,4239,5438,3438,4636,6811.915
07 mar 202439,0139,5938,7239,4137,5912.315
06 mar 202440,5040,5038,7839,1037,3047.965
05 mar 202441,7841,9141,5841,7839,854.896
04 mar 202442,4442,6142,1142,2240,282.469
01 mar 202442,9043,0842,4242,4240,463.009
29 feb 202443,1343,2042,8342,8540,872.627
28 feb 202442,8743,2842,7843,0841,10978
27 feb 202442,8143,0042,6942,9440,956.208
26 feb 202443,1543,1742,8242,8340,851.398
23 feb 202443,4943,5443,3943,3941,391.339
22 feb 202443,1643,5643,1643,4041,39773
21 feb 202442,9943,2042,9943,0141,02791
20 feb 202442,9443,2642,7642,9640,971.258
19 feb 202442,4043,0342,4043,0141,0211.674
16 feb 202442,5642,9042,5442,5740,612.235
15 feb 202442,9742,9742,4442,4440,493.216
14 feb 202441,7642,1741,7641,9740,031.184
13 feb 202442,1042,2241,4741,4739,562.381
12 feb 202442,3542,3542,1042,1040,162.831
09 feb 202442,7842,7842,3142,3140,35467
08 feb 202442,0042,7842,0042,6740,714.146
07 feb 202443,7043,7041,9842,0640,1123.126
06 feb 202443,9844,2643,2843,5141,5015.605
05 feb 202444,1044,3543,9844,0842,042.757
02 feb 202444,5444,5444,2144,2642,221.948
01 feb 202444,3844,4444,3144,4442,382.717
31 gen 202444,2844,6544,2844,4042,3611.004
30 gen 202444,8044,8744,1144,3542,301.091
29 gen 202445,0645,1544,6444,7242,664.936
26 gen 202445,0245,6245,0245,3543,25700
25 gen 202444,7845,2444,7745,2443,151.739
24 gen 202444,4245,0844,1745,0843,00895
23 gen 202444,3444,6044,3444,4042,362.078
22 gen 202443,9944,4443,9044,3442,293.755
*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...