Italia markets open in 7 hours 58 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.458,60 -588,49 (-1,00%) CMC Crypto 200
1.306,81 -58,31 (-4,27%)
DSV AS (DS81.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:51AM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | 15 |
| 06 mag 2024 | 131,15 | 131,15 | 131,15 | 131,15 | 131,15 | - |
| 03 mag 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
| 02 mag 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
| 30 apr 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
| 29 apr 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
| 26 apr 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
| 25 apr 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 24 apr 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | - |
| 23 apr 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 144,20 | - |
| 22 apr 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 143,05 | - |
| 19 apr 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
| 18 apr 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 146,05 | - |
| 17 apr 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 148,20 | - |
| 16 apr 2024 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 15 apr 2024 | 149,75 | 149,75 | 149,75 | 149,75 | 149,75 | - |
| 12 apr 2024 | 152,05 | 152,05 | 152,05 | 152,05 | 152,05 | - |
| 11 apr 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 152,60 | - |
| 10 apr 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 154,15 | - |
| 09 apr 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 152,60 | - |
| 08 apr 2024 | 153,85 | 153,85 | 153,85 | 153,85 | 153,85 | - |
| 05 apr 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 154,30 | - |
| 04 apr 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | - |
| 03 apr 2024 | 150,90 | 150,90 | 150,90 | 150,90 | 150,90 | - |
| 02 apr 2024 | 149,70 | 149,70 | 149,70 | 149,70 | 149,70 | - |
| 28 mar 2024 | 150,05 | 150,05 | 150,05 | 150,05 | 150,05 | - |
| 27 mar 2024 | 150,50 | 150,50 | 150,50 | 150,50 | 150,50 | - |
| 26 mar 2024 | 148,65 | 148,65 | 148,65 | 148,65 | 148,65 | - |
| 25 mar 2024 | 148,75 | 148,75 | 148,75 | 148,75 | 148,75 | - |
| 22 mar 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 146,30 | - |
| 21 mar 2024 | 145,80 | 145,80 | 145,80 | 145,80 | 145,80 | - |
| 20 mar 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
| 19 mar 2024 | 138,75 | 138,75 | 138,75 | 138,75 | 138,75 | - |
| 18 mar 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
| 15 mar 2024 | 142,05 | 142,05 | 142,05 | 142,05 | 142,05 | - |
| 15 mar 2024 | 7 Dividendo | |||||
| 14 mar 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 136,10 | - |
| 13 mar 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 136,72 | - |
| 12 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 135,24 | - |
| 11 mar 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 134,15 | - |
| 08 mar 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 134,96 | - |
| 07 mar 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 135,62 | - |
| 06 mar 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 133,82 | - |
| 05 mar 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 138,53 | - |
| 04 mar 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 140,19 | - |
| 01 mar 2024 | 147,65 | 147,65 | 147,65 | 147,65 | 140,43 | - |
| 29 feb 2024 | 144,95 | 144,95 | 144,95 | 144,95 | 137,86 | - |
| 28 feb 2024 | 145,60 | 145,60 | 145,60 | 145,60 | 138,48 | - |
| 27 feb 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 139,05 | - |
| 26 feb 2024 | 149,60 | 149,60 | 149,60 | 149,60 | 142,28 | - |
| 23 feb 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 142,66 | - |
| 22 feb 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 143,33 | - |
| 21 feb 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 144,18 | - |
| 20 feb 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 145,52 | - |
| 19 feb 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 145,14 | - |
| 16 feb 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 145,71 | - |
| 15 feb 2024 | 151,80 | 151,80 | 151,80 | 151,80 | 144,37 | - |
| 14 feb 2024 | 152,65 | 152,65 | 152,65 | 152,65 | 145,18 | - |
| 13 feb 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 146,47 | - |
| 12 feb 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 150,70 | - |
| 09 feb 2024 | 160,05 | 160,05 | 160,05 | 160,05 | 152,22 | - |
| 08 feb 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 153,31 | - |
| 07 feb 2024 | 161,65 | 161,65 | 161,65 | 161,65 | 153,74 | - |
| 06 feb 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 154,65 | - |
| 05 feb 2024 | 164,50 | 164,50 | 164,50 | 164,50 | 156,45 | - |
| 02 feb 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 160,21 | - |
| 01 feb 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 153,65 | - |
| 31 gen 2024 | 163,70 | 163,70 | 163,70 | 163,70 | 155,69 | - |
| 30 gen 2024 | 165,15 | 165,15 | 165,15 | 165,15 | 157,07 | - |
| 29 gen 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 157,12 | - |
| 26 gen 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 157,50 | - |
| 25 gen 2024 | 163,95 | 163,95 | 163,95 | 163,95 | 155,93 | - |
| 24 gen 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 159,54 | - |
| 23 gen 2024 | 166,85 | 166,85 | 166,85 | 166,85 | 158,69 | - |
| 22 gen 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 156,74 | - |
| 19 gen 2024 | 168,50 | 168,50 | 168,50 | 168,50 | 160,26 | - |
| 18 gen 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 158,83 | - |
| 17 gen 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 156,93 | - |
| 16 gen 2024 | 168,05 | 168,05 | 168,05 | 168,05 | 159,83 | - |
| 15 gen 2024 | 166,10 | 166,10 | 166,10 | 166,10 | 157,97 | - |
| 12 gen 2024 | 166,10 | 166,10 | 166,10 | 166,10 | 157,97 | - |
| 11 gen 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 156,69 | - |
| 10 gen 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 159,54 | - |
| 09 gen 2024 | 162,40 | 162,40 | 162,40 | 162,40 | 154,46 | - |
| 08 gen 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 155,98 | - |
| 05 gen 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 155,98 | - |
| 04 gen 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 150,98 | - |
| 03 gen 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 150,51 | - |
| 02 gen 2024 | 159,90 | 159,90 | 159,90 | 159,90 | 152,08 | - |
| 29 dic 2023 | 157,80 | 159,40 | 157,80 | 159,40 | 151,60 | - |
| 28 dic 2023 | 156,80 | 156,80 | 156,80 | 156,80 | 149,13 | - |
| 27 dic 2023 | 158,55 | 158,55 | 158,55 | 158,55 | 150,79 | - |
| 22 dic 2023 | 157,05 | 157,05 | 157,05 | 157,05 | 149,37 | - |
| 21 dic 2023 | 155,40 | 155,40 | 155,40 | 155,40 | 147,80 | - |
| 20 dic 2023 | 153,25 | 153,25 | 153,25 | 153,25 | 145,75 | - |
| 19 dic 2023 | 150,00 | 150,00 | 150,00 | 150,00 | 142,66 | - |
| 18 dic 2023 | 149,75 | 149,75 | 149,75 | 149,75 | 142,42 | - |
| 15 dic 2023 | 151,35 | 151,35 | 151,35 | 151,35 | 143,95 | - |
| 14 dic 2023 | 146,55 | 146,55 | 146,55 | 146,55 | 139,38 | - |
| 13 dic 2023 | 141,80 | 141,80 | 141,80 | 141,80 | 134,86 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.