Italia markets close in 3 hours 34 minutes

dormakaba Holding AG (DOKA.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
459,50-0,50 (-0,11%)
In data: 01:40PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2024471,50459,50456,00459,50459,50548
21 giu 2024471,50471,50457,50460,00460,006.292
20 giu 2024471,50471,50467,50470,00470,003.297
19 giu 2024472,00473,00468,00470,00470,001.679
18 giu 2024471,00474,00468,00470,50470,505.781
17 giu 2024473,00473,00464,50470,50470,505.174
14 giu 2024474,00476,00466,50469,00469,002.684
13 giu 2024479,00479,00468,00475,00475,006.063
12 giu 2024471,00481,00466,00476,50476,5014.200
11 giu 2024469,50471,50463,50469,50469,501.853
10 giu 2024469,50471,00462,50471,00471,002.817
07 giu 2024479,50482,50468,50470,00470,004.452
06 giu 2024477,00479,50474,00478,00478,002.929
05 giu 2024479,00480,00473,50475,50475,503.632
04 giu 2024492,00493,50476,00480,00480,004.376
03 giu 2024486,00497,00484,50494,50494,505.728
31 mag 2024492,00492,00483,00486,00486,007.455
30 mag 2024492,00493,50486,50491,00491,002.963
29 mag 2024495,00495,00488,50492,00492,002.295
28 mag 2024498,00502,00493,00493,50493,502.536
27 mag 2024502,00504,00500,00503,00503,001.567
24 mag 2024491,00502,00489,50500,00500,006.614
23 mag 2024489,50495,00489,50491,50491,506.458
22 mag 2024493,00493,00484,50488,00488,003.099
21 mag 2024486,50493,00484,50493,00493,003.339
17 mag 2024497,00497,00486,00488,50488,501.342
16 mag 2024488,50497,00486,50493,00493,005.331
15 mag 2024493,50499,00490,00496,50496,503.510
14 mag 2024490,50493,50486,50490,00490,002.893
13 mag 2024490,00495,50482,00490,50490,506.180
10 mag 2024490,50498,50487,00488,00488,007.574
08 mag 2024495,50504,00485,00490,50490,504.045
07 mag 2024487,00493,50487,00493,50493,502.910
06 mag 2024494,00494,00483,50485,00485,002.395
03 mag 2024486,00496,00482,50490,00490,002.764
02 mag 2024491,50493,00483,00484,00484,002.256
30 apr 2024490,50495,50487,50490,50490,503.139
29 apr 2024482,00492,50482,00492,50492,503.020
26 apr 2024474,00485,50474,00484,00484,002.789
25 apr 2024477,00477,00468,00473,00473,002.212
24 apr 2024475,50481,50473,00479,00479,001.798
23 apr 2024470,00474,50467,50473,00473,002.970
22 apr 2024466,50472,50466,50468,00468,002.835
19 apr 2024474,50474,50466,00468,50468,502.236
18 apr 2024477,00478,50468,50476,50476,503.276
17 apr 2024475,00483,00474,50475,00475,004.114
16 apr 2024487,00487,00476,00479,00479,004.014
15 apr 2024491,50498,50491,50493,50493,503.867
12 apr 2024488,00501,00488,00494,00494,008.002
11 apr 2024485,50491,00482,00488,50488,503.987
10 apr 2024486,00491,00484,00487,50487,505.067
09 apr 2024478,50490,00478,50486,50486,507.479
08 apr 2024475,00482,00473,50480,50480,503.893
05 apr 2024466,00473,00466,00472,00472,002.181
04 apr 2024468,50473,00466,50472,00472,005.099
03 apr 2024466,00473,00462,00470,50470,505.298
02 apr 2024473,50479,00465,50465,50465,504.290
28 mar 2024471,00476,50468,50474,50474,503.972
27 mar 2024465,50471,00465,00471,00471,002.655
26 mar 2024466,00470,00464,00467,50467,503.119
25 mar 2024461,00466,00460,50466,00466,003.488
22 mar 2024463,50471,50463,50464,50464,503.828
21 mar 2024462,00470,00461,00465,50465,505.027
20 mar 2024462,50465,50460,50460,50460,502.318
19 mar 2024454,00465,00454,00463,50463,503.005
18 mar 2024455,00458,00447,50456,00456,0012.987
15 mar 2024447,00452,50443,50452,50452,5017.430
14 mar 2024448,00449,50444,00447,00447,002.423
13 mar 2024449,00449,00444,00448,00448,003.250
12 mar 2024450,00450,00440,00447,00447,002.941
11 mar 2024448,50454,00448,50452,00452,004.187
08 mar 2024444,50456,00444,50454,00454,003.253
07 mar 2024450,00450,00436,50448,00448,005.432
06 mar 2024465,00465,00447,00455,00455,006.409
05 mar 2024468,00473,50440,00458,00458,006.596
04 mar 2024463,50465,00456,50463,00463,004.645
01 mar 2024459,50464,00456,00461,50461,505.658
29 feb 2024456,00460,50451,00459,00459,003.753
28 feb 2024448,00455,50447,00454,00454,0033.995
27 feb 2024440,50452,50440,50451,00451,002.912
26 feb 2024450,00452,00434,50438,50438,503.994
23 feb 2024453,50457,00452,00453,00453,002.131
22 feb 2024449,00457,50448,00454,00454,002.367
21 feb 2024449,00453,50440,50447,50447,503.431
20 feb 2024454,50454,50448,50450,00450,002.779
19 feb 2024459,00459,00448,50455,50455,501.510
16 feb 2024454,00459,00451,50457,50457,502.348
15 feb 2024454,00460,00450,00455,00455,004.575
14 feb 2024445,50457,00442,00452,50452,506.999
13 feb 2024443,00445,50435,50439,00439,002.451
12 feb 2024435,00442,50434,50442,50442,502.722
09 feb 2024437,50437,50432,50435,00435,002.009
08 feb 2024436,50440,50433,00439,50439,503.226
07 feb 2024429,50434,00425,00434,00434,003.107
06 feb 2024435,00435,50423,00430,00430,004.289
05 feb 2024435,00436,50433,50435,00435,002.199
02 feb 2024433,00437,50430,00433,00433,002.497
01 feb 2024432,50434,50428,50431,00431,002.035
31 gen 2024443,50443,50434,50434,50434,504.855
30 gen 2024445,00448,00442,50443,50443,502.519
*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...