Italia markets open in 1 hour 48 minutes

Denso Corp (DNO.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,03+0,07 (+0,50%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202414,0914,1114,0314,0314,03-
19 giu 202413,9513,9613,9513,9613,96-
18 giu 202413,8913,9913,8513,9913,99-
17 giu 202413,7613,7713,7613,7713,77-
14 giu 202413,9814,1613,9814,1614,16-
13 giu 202414,1414,1513,9113,9813,98-
12 giu 202414,4314,5614,4314,5314,53-
11 giu 202414,5314,6414,4914,4914,49-
10 giu 202414,4514,5214,4114,5214,52-
07 giu 202414,4214,4514,3914,4514,45-
06 giu 202414,4414,4414,4014,4014,40-
05 giu 202414,4014,4914,3614,4914,49-
04 giu 202414,7714,9714,7714,8514,85-
03 giu 202414,8014,8114,8014,8114,81-
31 mag 202414,7614,7714,7614,7714,77-
30 mag 202414,6614,7614,6614,7614,76-
29 mag 202414,7314,7314,6514,6514,65-
28 mag 202414,6514,7714,6314,7714,77-
27 mag 202414,7314,7414,7014,7414,74-
24 mag 202414,7314,8014,7314,8014,80-
23 mag 202414,8814,8814,7214,7314,73-
22 mag 202414,8814,9014,8514,9014,90-
21 mag 202415,1515,1915,1515,1515,15-
20 mag 202415,1915,4115,1915,4115,41-
17 mag 202415,3515,3815,3415,3415,34-
16 mag 202415,4715,5815,4115,4115,41-
15 mag 202415,4015,5515,4015,5515,55-
14 mag 202414,9314,9514,9314,9314,93-
13 mag 202414,9714,9814,9714,9814,98-
10 mag 202415,3115,3115,1715,2315,23-
09 mag 202415,4815,5915,4615,5915,59-
08 mag 202415,6415,6615,6415,6615,66-
07 mag 202415,8515,8715,8515,8715,87-
06 mag 202416,2016,2015,8215,8415,8415
03 mag 202415,9415,9415,9015,9015,90-
02 mag 202415,8515,8915,8415,8815,88-
30 apr 202415,8115,8215,6615,6615,66-
29 apr 202416,3416,5616,3416,4416,44-
26 apr 202416,0216,2616,0216,2616,26-
25 apr 202416,9016,9016,4416,4716,4710
24 apr 202417,0017,0017,0017,0017,00-
23 apr 202417,0017,0017,0017,0017,00-
22 apr 202417,0617,1417,0117,1417,14-
19 apr 202417,0017,0017,0017,0017,00-
18 apr 202417,2517,2517,0017,0717,07-
17 apr 202417,2717,3417,1217,1217,12-
16 apr 202417,4717,4717,4117,4517,45-
15 apr 202417,8417,8617,6917,6917,69-
12 apr 202417,8417,9017,6817,6817,68-
11 apr 202417,6917,7217,5817,7217,72-
10 apr 202417,4317,4317,2817,2817,28-
09 apr 202417,5017,5017,4217,4217,42-
08 apr 202417,3317,3717,3317,3717,37-
05 apr 202417,0117,1316,9917,1317,13-
04 apr 202417,0517,0617,0417,0417,04-
03 apr 202416,7816,9316,7816,9316,93-
02 apr 202416,9616,9616,7416,7616,76-
28 mar 202417,4117,5417,4117,5017,50-
28 mar 202430 Dividendo
27 mar 202417,7017,7017,5617,59-12,40-
26 mar 202417,5417,6317,5317,63-12,43-
25 mar 202417,4717,4917,4517,47-12,31-
22 mar 202417,7317,7617,7317,74-12,51-
21 mar 202417,3317,6917,3317,69-12,48-
20 mar 202417,5217,5517,5217,52-12,36-
19 mar 202417,4717,7217,4417,58-12,39-
18 mar 202417,0117,0116,7716,98-11,97-
15 mar 202416,5616,6316,5116,51-11,64-
14 mar 202416,2216,5816,1116,11-11,3620
13 mar 202416,1016,1116,0116,01-11,29-
12 mar 202416,2816,4116,2416,36-11,54-
11 mar 202416,5116,5116,3616,38-11,55-
08 mar 202416,9116,9716,7516,75-11,81-
07 mar 202417,0217,0216,9516,95-11,95-
06 mar 202417,3017,3817,2917,38-12,25-
05 mar 202416,9216,9616,8316,83-11,87-
04 mar 202416,6716,6816,6116,63-11,72-
01 mar 202416,7516,8116,7416,81-11,85-
29 feb 202416,7716,7716,5016,57-11,68-
28 feb 202416,6816,6816,6116,64-11,73-
27 feb 202416,6616,7116,6616,69-11,77-
26 feb 202416,6816,7116,6716,71-11,78-
23 feb 202416,7916,7916,3616,38-11,54-
22 feb 202416,6616,7516,6616,75-11,81-
21 feb 202416,2816,3316,2716,31-11,50-
20 feb 202416,5016,5016,3816,38-11,54-
19 feb 202416,4016,4716,4016,43-11,58-
16 feb 202416,3516,3616,2216,27-11,47-
15 feb 202416,0616,1716,0616,17-11,40-
14 feb 202415,8815,9715,8815,92-11,22-
13 feb 202416,1116,1115,7415,86-11,18-
12 feb 202415,8915,9415,8915,90-11,21-
09 feb 202415,8215,8715,8215,87-11,19-
08 feb 202415,5615,7315,4915,73-11,09-
07 feb 202415,6115,6115,3515,52-10,94-
06 feb 202415,0615,0715,0215,02-10,59-
05 feb 202415,0215,0214,9715,02-10,59-
02 feb 202414,4714,5214,4414,52-10,23-
01 feb 202414,2514,3214,2514,28-10,07-
31 gen 202414,4514,4814,3914,39-10,15-
*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...