Italia markets closed

Drägerwerk AG & Co. KGaA (DRW3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
70,75+0,05 (+0,07%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 202170,8571,1069,7570,7570,7524.752
12 apr 202170,4071,8570,0070,7070,7029.223
09 apr 202169,7570,6069,4070,5570,5517.248
08 apr 202169,1569,8569,1069,6069,6032.833
07 apr 202170,3570,6069,1069,1569,1540.388
06 apr 202168,1570,8067,7070,4570,4565.102
01 apr 202169,3069,8065,8567,3067,3055.633
31 mar 202169,1069,5068,4068,6068,6034.726
30 mar 202170,3070,3068,5068,6068,6028.092
29 mar 202170,1070,4069,5069,5069,5024.320
26 mar 202169,3070,5068,6070,0070,0047.642
25 mar 202168,5070,0068,2068,6068,6027.222
24 mar 202169,3070,0068,3069,1069,1041.330
23 mar 202170,6071,4069,2069,2069,2026.020
22 mar 202170,1070,9069,7070,5070,5040.692
19 mar 202170,2071,3070,0070,7070,7046.773
18 mar 202169,7071,1069,7070,4070,4071.745
17 mar 202169,7070,1068,7069,8069,8033.019
16 mar 202167,8070,8067,6070,1070,1084.341
15 mar 202166,7067,7065,9067,5067,5032.812
12 mar 202167,5067,5065,9066,4066,4027.840
11 mar 202165,1067,8064,7067,5067,5050.679
10 mar 202165,7065,8064,7065,2065,2054.864
09 mar 202162,3065,8061,8065,7065,7064.021
08 mar 202162,1062,6061,4062,1062,1078.409
05 mar 202162,2063,7061,0061,6061,6088.012
04 mar 202163,0064,3060,7061,8061,80112.093
03 mar 202163,5063,7061,8061,8061,8054.032
02 mar 202163,8064,4062,7062,7062,7039.146
01 mar 202163,5064,2063,2063,6063,6045.787
26 feb 202163,7064,6063,2063,3063,3022.656
25 feb 202164,5065,4063,6064,1064,1042.714
24 feb 202164,9065,1064,0064,6064,6040.209
23 feb 202164,8065,3062,0064,6064,6094.368
22 feb 202167,0067,0064,3064,9064,9064.820
19 feb 202166,7067,1065,8066,8066,8039.016
18 feb 202168,4068,6065,8066,2066,2031.984
17 feb 202168,5069,0067,5068,9068,9035.722
16 feb 202168,7069,1068,1068,7068,7059.754
15 feb 202167,6068,7067,2068,4068,4029.465
12 feb 202166,9067,4066,7067,1067,1014.468
11 feb 202165,5067,2065,5066,8066,8027.353
10 feb 202167,6067,6064,8065,9065,9097.785
09 feb 202167,3067,7067,0067,6067,6021.820
08 feb 202167,5068,0066,9067,3067,3037.350
05 feb 202167,6068,5067,1067,4067,4022.395
04 feb 202168,5068,6067,1067,3067,3042.592
03 feb 202169,3069,9068,6068,8068,8030.231
02 feb 202171,0071,3068,6068,6068,6032.685
01 feb 202170,7071,0069,7070,9070,9045.593
29 gen 202168,9071,0068,1070,4070,4067.642
28 gen 202169,0070,7068,3069,3069,3053.170
27 gen 202169,0070,1067,8069,1069,1057.226
26 gen 202168,4069,7067,9069,2069,2059.107
25 gen 202171,8072,0068,6068,6068,6063.026
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...