Italia markets close in 5 hours 23 minutes

ams-OSRAM AG (DQW1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2400+0,0005 (+0,04%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20241,24001,24001,24001,24001,24001.500
03 mag 20241,15001,23951,15001,23951,23951.500
02 mag 20241,14501,14501,14501,14501,1450-
30 apr 20241,16001,16001,16001,16001,1600-
29 apr 20241,05701,05701,05701,05701,0570-
26 apr 20241,07001,08951,07001,08951,0895880
25 apr 20241,06001,06001,06001,06001,0600-
24 apr 20240,98300,98300,98300,98300,9830-
23 apr 20240,97600,97600,97600,97600,9760-
22 apr 20240,96000,96000,96000,96000,9600-
19 apr 20240,96200,96200,96200,96200,9620220
18 apr 20240,99000,99000,98500,98500,98505.300
17 apr 20240,99321,00000,99321,00001,00002.500
16 apr 20241,00051,01001,00051,01001,0100120
15 apr 20241,03751,03751,03751,03751,0375-
12 apr 20241,07451,07451,07451,07451,0745-
11 apr 20241,07001,07001,07001,07001,0700-
10 apr 20241,10401,10401,10401,10401,1040-
09 apr 20241,03901,10001,03901,10001,10003.750
08 apr 20241,05001,05001,05001,05001,0500-
05 apr 20241,04501,04501,02001,02001,0200500
04 apr 20241,03001,08951,03001,08951,08956.575
03 apr 20241,04651,04651,04651,04651,0465-
02 apr 20241,08051,08051,08051,08051,0805-
28 mar 20241,10301,10301,10301,10301,1030-
27 mar 20241,12201,12201,12201,12201,1220898
26 mar 20241,09251,09251,09251,09251,0925-
25 mar 20241,10001,10001,10001,10001,1000-
22 mar 20241,10001,10001,10001,10001,1000-
21 mar 20241,03451,03451,03451,03451,0345-
20 mar 20241,02851,02851,02851,02851,0285-
19 mar 20241,11051,11051,10001,10001,1000100
18 mar 20241,12501,12501,12501,12501,1250-
15 mar 20241,14001,14001,14001,14001,1400-
14 mar 20241,24501,24501,14201,15301,15301.960
13 mar 20241,22351,22351,22351,22351,2235-
12 mar 20241,20001,20001,20001,20001,2000-
11 mar 20241,23001,23001,22051,22051,2205700
08 mar 20241,32951,32951,32951,32951,3295-
07 mar 20241,45051,45051,45051,45051,4505-
06 mar 20241,41001,43751,41001,43751,4375650
05 mar 20241,39001,43701,39001,43701,43702.800
04 mar 20241,41901,41901,38501,39951,399510.500
01 mar 20241,40601,40851,29701,35551,355517.194
29 feb 20241,85001,85001,31501,40001,400031.401
28 feb 20242,39202,39202,39202,39202,3920-
27 feb 20242,38002,38002,38002,38002,3800-
26 feb 20242,29102,29102,29102,29102,2910-
23 feb 20242,25002,25002,25002,25002,2500-
22 feb 20242,15102,15102,15102,15102,1510-
21 feb 20242,12302,18302,12302,18302,18307.500
20 feb 20242,22102,22102,22102,22102,2210-
19 feb 20242,32902,32902,32902,32902,3290-
16 feb 20242,38502,38502,38502,38502,3850-
15 feb 20242,27702,40902,27702,40902,4090200
14 feb 20242,32502,32502,32502,32502,3250-
13 feb 20242,39902,39902,39902,39902,3990-
12 feb 20242,43102,43102,43102,43102,4310200
09 feb 20242,08002,08002,08002,08002,0800-
08 feb 20242,02402,02402,02402,02402,0240-
07 feb 20242,12202,12202,12202,12202,1220-
06 feb 20242,16902,16902,16902,16902,1690-
05 feb 20242,17702,17702,17702,17702,1770-
02 feb 20242,15402,15402,15402,15402,1540-
01 feb 20242,20202,20202,20202,20202,2020-
31 gen 20242,28402,28402,28402,28402,2840-
30 gen 20242,35202,35202,31602,31602,3160100
29 gen 20242,34702,34702,34702,34702,3470-
26 gen 20242,35102,35102,35102,35102,3510-
25 gen 20242,39202,39202,39202,39202,3920-
24 gen 20242,35502,35502,35502,35502,3550-
23 gen 20242,23402,23402,23402,23402,2340-
22 gen 20242,06702,06702,06702,06702,0670-
19 gen 20242,07802,07802,07802,07802,0780-
18 gen 20242,11002,11002,11002,11002,1100-
17 gen 20242,13302,13302,13302,13302,1330-
16 gen 20242,17802,17802,17802,17802,1780-
15 gen 20242,12102,12102,12102,12102,1210-
12 gen 20242,12102,12102,12102,12102,1210-
11 gen 20242,09102,09102,09102,09102,0910-
10 gen 20242,06802,06802,06802,06802,0680-
09 gen 20242,15602,15602,15602,15602,1560-
08 gen 20242,10502,15802,10502,15802,15801.500
05 gen 20242,07302,07302,07302,07302,0730-
04 gen 20242,11002,11002,11002,11002,1100-
03 gen 20242,29002,29002,29002,29002,2900-
02 gen 20242,30102,30102,30102,30102,3010-
29 dic 20232,32502,32502,32502,32502,3250-
28 dic 20232,37002,37002,33502,33502,3350500
27 dic 20232,39002,39002,39002,39002,3900-
22 dic 20232,33602,35002,33602,35002,35004.900
21 dic 20232,29902,29902,29902,29902,2990-
20 dic 20232,20702,20702,20702,20702,2070-
19 dic 20232,13802,13802,13802,13802,1380-
18 dic 20232,30002,30002,30002,30002,3000-
15 dic 20232,24002,24002,24002,24002,2400-
14 dic 20232,06102,06102,06102,06102,0610-
13 dic 20232,04802,04802,04802,04802,0480-
12 dic 20232,09802,09802,09802,09802,0980-
11 dic 20232,18902,18902,18902,18902,1890-
*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...