DRW3.DE - Dragerwerk AG & Co. KGaA

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 dic 201954,4554,7053,4054,3554,3521.357
09 dic 201955,5556,4553,9554,9554,9518.586
06 dic 201956,9057,0555,1555,6555,6512.711
05 dic 201956,1556,7556,1556,6556,6515.295
04 dic 201953,6556,6553,6556,3556,3521.902
03 dic 201954,4054,6053,4054,0054,0018.098
02 dic 201955,4556,2554,3554,8054,8013.109
29 nov 201955,1056,0554,4055,6055,6017.444
28 nov 201956,7556,7554,9555,4555,4512.104
27 nov 201958,7558,7556,2056,4056,4014.881
26 nov 201957,4558,9557,0058,5558,5515.592
25 nov 201958,5059,4057,6057,6057,6023.350
22 nov 201957,0558,2556,2057,7057,7026.123
21 nov 201955,5557,4555,1557,0057,0018.948
20 nov 201955,0056,4053,8556,3556,3519.635
19 nov 201956,0557,3053,3054,7554,7554.398
18 nov 201956,1058,2056,1057,4057,4030.904
15 nov 201955,1556,4555,1556,0556,0510.728
14 nov 201953,4555,4052,2555,1555,1522.830
13 nov 201956,0056,0053,1553,3553,3529.753
12 nov 201956,6056,6555,5555,5555,557.462
11 nov 201956,4556,8555,8556,2556,2525.548
08 nov 201956,8556,8555,3556,5556,5520.547
07 nov 201954,4556,8054,4056,4556,4534.575
06 nov 201952,9554,5552,8054,4054,4031.943
05 nov 201952,6553,5552,5052,9552,9520.077
04 nov 201953,1553,9552,6052,8552,8523.352
01 nov 201953,0553,1552,4552,8552,8513.728
31 ott 201952,6053,4552,0052,5552,5515.148
30 ott 201952,8052,9551,8052,2552,259.972
29 ott 201952,8553,3051,8552,3552,3513.985
28 ott 201952,4053,3552,0053,1553,1514.952
25 ott 201952,7552,7552,0552,2552,256.163
24 ott 201953,3554,1552,1052,1552,1512.712
23 ott 201954,0054,4053,0053,3553,357.638
22 ott 201954,0555,3554,0554,4054,4013.909
21 ott 201955,0055,6053,9554,9554,9526.607
18 ott 201954,6555,9553,2053,9553,9535.137
17 ott 201953,5555,4552,8054,9054,9049.225
16 ott 201952,8554,5051,5053,5053,5043.116
15 ott 201947,4053,2547,3653,2553,2573.676
14 ott 201945,4047,9645,3047,7447,7419.509
11 ott 201945,9046,7045,7446,3246,328.487
10 ott 201945,2046,9045,1645,1645,166.946
09 ott 201945,0445,5044,7044,9444,9414.527
08 ott 201946,6846,9645,1045,1045,1018.820
07 ott 201945,2647,3645,1046,8446,8413.209
04 ott 201944,2045,5644,0245,3845,3860.843
02 ott 201943,3045,0443,2643,9243,9240.514
01 ott 201941,4441,6840,7241,2441,2415.020
30 set 201941,7441,7440,1840,7240,7228.066
27 set 201942,5042,5041,2441,2441,2424.024
26 set 201944,2044,2042,5042,5242,5219.164
25 set 201945,4845,4843,5043,5043,5012.175
24 set 201945,2046,3044,6245,6445,649.008
23 set 201946,6246,6244,8444,9044,9020.221
20 set 201946,8248,6446,5447,1247,1249.528
19 set 201944,7847,1844,7846,4046,4016.342
18 set 201944,1244,8443,7044,4644,4610.288
17 set 201944,0044,1642,9043,7043,709.605
16 set 201945,4645,4643,2644,1844,1815.383
13 set 201945,4846,2644,6044,9044,9011.388
12 set 201944,9845,4044,2444,9844,9818.159
11 set 201944,2844,9644,0244,2644,265.546
10 set 201943,9844,6843,7043,9243,9213.876
09 set 201942,8044,2642,6243,7643,7618.626
06 set 201943,0843,4442,7242,9842,984.596
05 set 201943,4443,5042,6843,0043,0011.056
04 set 201942,6043,6642,4643,1643,1610.896
03 set 201942,6643,1442,3042,6842,685.286
02 set 201943,6844,1042,8643,2643,265.837
30 ago 201941,8243,7241,8243,3043,3011.481
29 ago 201942,3242,7041,8642,1842,1814.381
28 ago 201942,6042,7041,8242,3842,388.614
27 ago 201942,2642,4441,0042,4242,4215.843
26 ago 201942,5442,6241,7642,1642,166.666
23 ago 201942,0044,4841,9843,0443,0436.181
22 ago 201942,5242,5241,4042,0042,0015.207
21 ago 201941,6442,1041,5641,7641,767.739
20 ago 201942,8442,8441,9042,0842,0827.001
19 ago 201940,6642,0640,3641,6641,6652.582
16 ago 201938,6040,4638,3239,9439,9419.021
15 ago 201940,4240,4238,5438,7438,7419.935
14 ago 201941,7641,7639,9839,9839,9832.817
13 ago 201942,5042,8640,3841,2241,2252.958
12 ago 201945,6045,6042,8042,9042,9027.217
09 ago 201945,9046,2445,1645,2445,2416.329
08 ago 201945,7046,0245,1045,5045,5010.922
07 ago 201947,5047,5245,0645,4845,4818.275
06 ago 201948,2248,3247,2047,2047,204.141
05 ago 201948,7448,9647,9248,3848,388.067
02 ago 201948,5049,7048,5049,0649,069.607
01 ago 201949,2249,8049,1849,8049,8011.454
31 lug 201948,0849,6648,0849,0049,0015.272
30 lug 201947,6048,4047,6048,0048,0021.453
29 lug 201948,9049,0447,8047,8847,8822.414
26 lug 201950,6050,6049,0049,2049,204.040
25 lug 201950,7051,3050,1050,1550,157.237
24 lug 201951,5051,5050,6550,7050,7013.880
23 lug 201950,2551,4050,2551,0051,0015.305
*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