Italia markets closed

DSM-Firmenich AG (DSFIR.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,55-0,35 (-0,32%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024108,40108,55107,00107,55107,55282.512
04 lug 2024108,90109,25107,55107,90107,90325.967
03 lug 2024107,40109,50107,40108,40108,40283.714
02 lug 2024105,35107,35104,35107,25107,25403.408
01 lug 2024106,60106,95105,60105,75105,75256.023
28 giu 2024106,50107,40104,50105,60105,60386.800
27 giu 2024106,10108,05105,90106,60106,60400.078
26 giu 2024104,95106,40104,55105,55105,55408.118
25 giu 2024104,85105,65103,45104,85104,85417.588
24 giu 2024102,40105,45102,15104,50104,50310.151
21 giu 2024105,20105,20103,20103,20103,201.243.501
20 giu 2024104,85105,15104,00105,05105,05355.691
19 giu 2024103,10105,30102,70104,50104,50547.010
18 giu 202499,20103,0099,20102,95102,95655.353
17 giu 202499,36100,3098,5698,7898,78236.960
14 giu 202499,54100,8098,9899,2499,24396.143
13 giu 202498,44100,3598,1098,5298,52513.121
12 giu 202498,2098,6097,0698,4698,46444.858
11 giu 202498,8099,1497,7898,2098,20381.513
10 giu 202499,70100,2098,0298,2898,28352.950
07 giu 2024101,60101,6599,7099,7899,78403.029
06 giu 2024102,80103,80101,15101,70101,70424.486
05 giu 2024101,95103,75101,70102,50102,50501.358
04 giu 2024101,85102,4599,76101,20101,20528.230
03 giu 2024106,15106,15100,35100,95100,95824.578
31 mag 2024104,55106,20104,50105,65105,65840.472
30 mag 2024105,20105,70103,55104,50104,50393.338
29 mag 2024106,25106,75104,35105,30105,30390.824
28 mag 2024107,20107,50106,40106,55106,55296.376
27 mag 2024106,15106,80105,75106,70106,70105.449
24 mag 2024105,15105,95104,20105,95105,95306.658
23 mag 2024107,95108,30105,85105,85105,85313.443
22 mag 2024110,95111,10108,00108,25108,25434.393
21 mag 2024107,65108,00106,05107,00107,00323.497
20 mag 2024107,80108,45107,45108,15108,15156.685
17 mag 2024106,90108,60106,90107,45107,45432.779
16 mag 2024107,80108,30106,30107,35107,35384.084
15 mag 2024105,75109,10105,50108,05108,05405.370
14 mag 2024105,30106,05104,15105,40105,40424.398
13 mag 2024103,75105,20103,40104,95104,95403.824
10 mag 2024104,90105,80103,10103,10103,10427.490
09 mag 2024106,20106,75104,85104,95104,95288.586
09 mag 20242.5 Dividendo
08 mag 2024106,05109,10106,00107,35104,85425.800
07 mag 2024103,00106,25103,00105,95103,48359.879
06 mag 2024104,60104,90102,30103,00100,60314.448
03 mag 2024104,00105,90102,75104,60102,16598.228
02 mag 2024102,00107,8599,94103,75101,33993.886
30 apr 2024105,65106,55105,35105,70103,24664.074
29 apr 2024105,00106,95104,90105,95103,48546.410
26 apr 2024104,05105,70103,10105,30102,85620.967
25 apr 2024103,75105,10101,15102,70100,31593.854
24 apr 2024106,25106,65103,90104,00101,58469.436
23 apr 2024106,10107,20104,30106,15103,68417.694
22 apr 2024104,80106,30104,35105,15102,70585.750
19 apr 2024101,80104,10101,80104,10101,68524.911
18 apr 2024101,60103,10101,25102,75100,36404.022
17 apr 2024102,75103,60101,60101,6099,23318.005
16 apr 202499,66102,7599,20102,65100,26399.442
15 apr 2024101,15101,7099,64100,8098,45326.477
12 apr 2024102,15103,3599,92101,3598,99495.014
11 apr 2024106,00108,65101,35101,6599,28741.167
10 apr 2024103,85104,70101,85103,40100,99428.939
09 apr 2024104,40105,70103,20103,20100,80598.333
08 apr 2024103,55104,65103,20104,25101,82434.674
05 apr 2024102,10103,60101,95103,20100,80289.507
04 apr 2024104,40105,00101,95103,70101,28425.566
03 apr 2024104,45106,80103,65104,90102,46391.553
02 apr 2024105,50106,05103,55104,25101,82484.237
28 mar 2024106,32106,32104,60105,40102,95425.698
27 mar 2024105,16106,36104,30106,10103,63281.356
26 mar 2024107,50108,10105,36105,66103,20279.482
25 mar 2024106,18106,96105,76106,90104,41270.622
22 mar 2024105,32106,82105,12106,14103,67327.244
21 mar 2024107,50108,00105,70105,92103,45407.994
20 mar 2024104,86107,12104,32106,34103,86455.181
19 mar 2024103,20104,52102,22104,28101,85255.327
18 mar 2024101,54103,96101,54103,96101,54456.542
15 mar 2024103,28104,14100,78100,9498,591.040.697
14 mar 2024104,00105,12102,54103,30100,89520.499
13 mar 2024102,60104,10102,42103,78101,36415.477
12 mar 2024104,00104,22102,10102,3699,98335.181
11 mar 2024103,20105,06103,20104,30101,87450.920
08 mar 2024102,00102,88101,16102,78100,39304.516
07 mar 202497,84102,2697,71101,5299,16408.036
06 mar 202496,2099,7996,2098,1095,82413.915
05 mar 202497,9998,4296,3796,4394,18300.721
04 mar 2024100,14100,2497,3897,9295,64317.931
01 mar 202498,91100,7098,16100,0897,75399.317
29 feb 202498,6799,8898,1099,0096,69708.850
28 feb 202498,0198,5695,6298,5696,26466.210
27 feb 202497,3398,9297,1198,5896,28384.223
26 feb 202497,2898,6195,3897,6095,33604.274
23 feb 202499,82100,3497,0697,1494,88566.295
22 feb 2024101,94102,6699,8299,8297,50576.667
21 feb 2024102,64102,8499,58101,5499,18514.571
20 feb 2024104,00105,10102,36102,92100,52446.832
19 feb 2024103,02103,90101,98103,90101,48352.007
16 feb 2024105,30107,36102,82103,02100,62749.294
15 feb 2024100,30106,74100,30103,70101,281.804.861
*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...