Italia markets closed

Drägerwerk AG & Co. KGaA (DRW3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
71,20+2,20 (+3,19%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202169,7072,2069,5071,2071,2090.887
21 gen 202169,2071,3068,9069,0069,00102.226
20 gen 202169,1069,4068,4068,7068,7027.657
19 gen 202169,0069,3067,7068,8068,8046.187
18 gen 202166,8069,5066,5068,8068,8087.345
15 gen 202167,2068,0066,4067,4067,4095.935
14 gen 202169,0069,3065,8068,4068,4088.084
13 gen 202169,8070,0067,4068,6068,6073.983
12 gen 202166,6070,8066,2069,5069,5091.883
11 gen 202164,7066,7064,4066,5066,5051.962
08 gen 202166,1066,1064,4064,7064,7034.979
07 gen 202165,0066,3064,5065,8065,8031.929
06 gen 202166,7066,7064,8065,0065,0021.017
05 gen 202165,2066,7064,4066,2066,2052.774
04 gen 202162,8065,6062,8065,3065,3063.044
30 dic 202063,3063,8062,3062,8062,8031.104
29 dic 202062,2063,5062,1063,3063,3038.925
28 dic 202062,8063,0062,0062,4062,4026.694
23 dic 202062,0062,6061,3062,5062,5026.937
22 dic 202062,8063,5061,6061,9061,9019.605
21 dic 202061,7063,1061,2062,2062,2050.588
18 dic 202062,1063,0061,7061,8061,8098.803
17 dic 202062,7063,0060,7061,7061,7055.198
16 dic 202062,5063,1061,9062,0062,0071.785
15 dic 202062,6063,7061,9062,3062,3051.262
14 dic 202064,5064,5062,5062,7062,7047.584
11 dic 202064,5064,6063,0064,2064,2041.073
10 dic 202063,1064,6062,8064,0064,0046.297
09 dic 202063,0063,5062,2063,0063,0029.773
08 dic 202062,9063,7062,6062,9062,9027.903
07 dic 202063,1063,7062,1063,0063,0054.456
04 dic 202063,9064,4063,3063,3063,3029.014
03 dic 202062,9064,2062,2063,8063,8039.359
02 dic 202063,9063,9062,0063,0063,0071.265
01 dic 202065,2065,4064,0064,2064,2049.327
30 nov 202065,7066,5065,1065,2065,2056.826
27 nov 202066,1066,2065,2065,8065,8028.629
26 nov 202065,5066,1064,9065,9065,9034.563
25 nov 202067,7067,7065,2065,5065,5075.462
24 nov 202068,5068,5066,5067,5067,5058.297
23 nov 202069,2069,8068,2068,2068,2030.750
20 nov 202069,0070,0068,9069,4069,4034.623
19 nov 202068,5069,5067,9069,1069,1023.290
18 nov 202067,7068,7067,1068,1068,1041.826
17 nov 202067,6068,4067,3067,7067,7036.257
16 nov 202068,4069,2067,4068,0068,0063.239
13 nov 202068,1068,2067,0068,0068,0036.521
12 nov 202068,1068,1066,8067,8067,8044.687
11 nov 202067,9068,5067,1068,1068,1046.130
10 nov 202066,5067,7065,1067,4067,40109.034
09 nov 202074,0074,8062,8065,9065,90275.062
06 nov 202072,6073,3072,1073,0073,0036.944
05 nov 202070,9073,4070,9072,4072,4053.354
04 nov 202070,9072,0070,7071,2071,2033.813
03 nov 202070,5072,9070,3070,8070,8043.331
02 nov 202069,6070,7068,7070,0070,0043.680
30 ott 202073,1073,1068,2069,0069,0057.178
29 ott 202072,2072,8068,8069,6069,6062.616
28 ott 202070,9072,1069,8071,4071,4051.826
27 ott 202070,7072,7069,3071,0071,0087.627
26 ott 202070,1071,0069,0070,0070,0049.112
23 ott 202070,5070,6069,2070,3070,3037.445
22 ott 202070,4071,8069,4069,9069,9034.306
21 ott 202069,8070,8067,7070,5070,5056.505
20 ott 202071,8071,8069,4069,5069,5051.674
19 ott 202073,7073,8071,4071,4071,4038.831
16 ott 202073,8074,3070,6073,5073,5098.471
15 ott 202076,6078,2072,8072,9072,90106.426
14 ott 202075,0075,6073,3073,5073,5025.993
13 ott 202074,1075,4073,4075,0075,0028.510
12 ott 202073,0074,7072,8074,2074,2027.855
09 ott 202071,9072,9071,4072,9072,9020.485
08 ott 202074,7075,0071,5071,8071,8029.654
07 ott 202073,9074,5072,3073,9073,9029.268
06 ott 202075,6075,9074,2074,2074,2031.382
05 ott 202075,2075,9074,4075,8075,8021.137
02 ott 202074,4075,3073,8074,5074,5019.814
01 ott 202073,8075,5073,6074,3074,3031.370
01 ott 20200.19 Dividendo
30 set 202074,2074,7072,7074,0073,8118.569
29 set 202073,1075,7073,0073,6073,4142.279
28 set 202073,8074,1072,3073,5073,3142.536
25 set 202072,0073,6071,9073,2073,0140.344
24 set 202071,3072,7071,3072,2072,0122.392
23 set 202071,4072,7070,9072,0071,8233.381
22 set 202071,0072,0070,9071,0070,8212.984
21 set 202071,3071,6069,6070,6070,4228.569
18 set 2020------
17 set 202071,0071,8070,6071,0070,8224.275
16 set 202069,5071,4069,2070,8070,6251.892
15 set 202068,1069,9067,2069,2069,0253.250
14 set 202067,3068,1066,8067,8067,6349.848
11 set 202067,9069,3064,9067,0066,8386.224
10 set 202070,4071,3065,7067,8067,63140.619
09 set 202068,0070,2067,7070,0069,8261.256
08 set 202067,7068,7066,7067,4067,2346.270
07 set 202069,1069,9066,7067,8067,6382.535
04 set 202070,0070,5068,0068,0067,8390.397
03 set 202073,0073,5069,5069,5069,3246.355
02 set 202071,6074,2071,0073,1072,9193.383
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...