DRW3.DE - Dragerwerk AG & Co. KGaA

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202074,5078,0074,3078,0078,0067.206
02 lug 202074,5075,5073,5075,5075,5036.581
01 lug 202073,0074,7072,6074,7074,7039.503
30 giu 202070,3072,6069,8072,5072,5052.030
29 giu 202070,0070,6069,6070,4070,4020.102
26 giu 202071,2071,2069,7069,9069,9028.909
25 giu 202071,0071,5070,1071,1071,1029.842
24 giu 202072,3074,1070,6071,1071,1026.084
23 giu 202072,5073,8071,2072,5072,5032.313
22 giu 202072,5073,4070,4071,6071,6027.285
19 giu 202073,5075,5071,4072,8072,8087.521
18 giu 202074,5074,9071,6073,0073,0082.896
17 giu 202070,5076,1070,5076,1076,10170.075
16 giu 202068,8071,2068,5070,5070,5073.295
15 giu 202065,9069,1065,6068,3068,3037.616
12 giu 202063,2069,7062,7067,1067,1092.857
11 giu 202066,6066,7063,1063,7063,7066.320
10 giu 202069,1069,7066,5067,0067,0038.076
09 giu 202068,8070,6068,8069,1069,1042.740
08 giu 202069,9069,9068,1069,2069,2051.631
05 giu 202070,4071,0069,1070,4070,4049.797
04 giu 202070,1070,8069,3070,7070,7041.277
03 giu 202073,0073,0070,2070,4070,4082.661
02 giu 202070,9072,3070,2072,0072,0050.633
29 mag 202067,6071,3066,8071,3071,3072.571
28 mag 202065,9069,1064,2068,5068,5079.495
27 mag 202070,4071,0064,7065,0065,00108.083
26 mag 202071,8072,2070,0070,6070,6061.614
25 mag 202070,0071,7069,0071,7071,7028.795
22 mag 202069,0070,3068,2069,4069,4043.237
21 mag 202070,2070,8068,4069,3069,3036.731
20 mag 202071,8072,0069,8070,2070,2042.624
19 mag 202072,4073,3070,7072,0072,0040.335
18 mag 202071,6073,3071,1072,0072,0041.597
15 mag 202072,5073,2069,6070,7070,7093.194
14 mag 202074,0074,7070,5071,7071,7098.156
13 mag 202075,8075,8074,0074,6074,6061.586
12 mag 202076,0077,3075,3075,5075,5044.063
11 mag 202076,9077,8075,6076,5076,5073.327
11 mag 20200.19 Dividendo
08 mag 202078,0078,1076,7077,0076,8123.726
07 mag 202077,2079,3076,7077,4077,2146.173
06 mag 202077,3078,8076,8077,9077,7152.439
05 mag 202078,5079,8077,3077,8077,6165.797
04 mag 202076,1078,3075,3077,8077,6184.972
30 apr 202080,9081,8075,3076,3076,11173.560
29 apr 202081,6082,7079,4081,9081,70173.912
28 apr 202083,6083,8080,6080,6080,40133.501
27 apr 202081,0083,8078,3083,2082,99107.995
24 apr 202076,7081,1076,4079,0078,81246.546
23 apr 202075,6076,9073,5075,3075,11159.517
22 apr 202075,0076,1072,2075,1074,91195.542
21 apr 202078,1079,4074,2074,2074,02382.091
20 apr 202079,0081,2078,7080,4080,2083.211
17 apr 202081,4082,2075,4077,2077,01127.542
16 apr 202087,0088,0078,5079,7079,50176.590
15 apr 202082,0085,2081,1085,1084,8997.086
14 apr 202085,4086,4080,7081,9081,7090.028
09 apr 202081,0086,5079,0086,5086,29110.455
08 apr 202074,9078,9073,5078,7078,5175.446
07 apr 202075,9079,0073,9074,4074,22176.324
06 apr 202083,0084,2078,0078,5078,31166.643
03 apr 202082,0084,0079,2081,3081,10141.947
02 apr 202090,4091,1082,7085,4085,19113.600
01 apr 202086,8092,5084,6089,7089,48199.015
31 mar 2020101,50102,6087,9088,7088,48288.088
30 mar 2020106,60108,5096,8598,5098,26306.427
27 mar 202089,0099,0088,6594,2093,97255.766
26 mar 202077,5088,7077,5088,6588,43236.404
25 mar 202078,0079,0074,5079,0078,81139.989
24 mar 202076,5078,9574,6077,5077,31144.125
23 mar 202070,9579,0067,8573,8073,62192.583
20 mar 202068,9573,1563,4568,6068,43115.157
19 mar 202078,2079,7061,0567,0066,83160.496
18 mar 202077,3581,9573,3577,7577,56133.593
17 mar 202077,5079,7073,6076,6076,41191.096
16 mar 202071,0097,4067,9570,1069,93444.864
13 mar 202051,2058,3550,3058,0557,91135.151
12 mar 202050,0053,2049,3450,0049,8863.836
11 mar 202053,7053,7049,5252,1051,9755.135
10 mar 202054,6554,6550,2050,6050,4850.405
09 mar 202055,0055,0549,6051,2051,0758.721
06 mar 202054,0055,8052,4554,3054,1755.440
05 mar 202055,0055,0050,4053,7553,6286.721
04 mar 202055,9555,9551,8552,8052,6751.844
03 mar 202059,0060,1555,7556,0555,9170.833
02 mar 202065,4567,0556,9558,4058,26198.138
28 feb 202052,3061,8551,9058,2558,11187.867
27 feb 202051,1053,8050,4051,5051,3749.100
26 feb 202050,8551,8047,9451,4051,2757.438
25 feb 202054,0054,1050,3550,5050,3829.402
24 feb 202052,8053,4052,0052,6052,4724.758
21 feb 202056,9056,9054,4554,4554,3227.885
20 feb 202056,4557,6556,4556,8556,716.914
19 feb 202055,9557,6555,9557,2557,1119.303
18 feb 202056,0056,9555,5056,5056,368.630
17 feb 202057,2558,3056,2057,2057,0611.843
14 feb 202057,0558,1056,1056,5056,3616.231
13 feb 202056,3556,8055,5056,7056,5623.446
12 feb 202058,2058,2056,1556,4056,2619.692
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità