DSM.AS - DSM-Firmenich AG

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2023114,30114,40113,95114,00114,003.475
26 mag 2023114,00114,50113,40113,90113,9059.750
25 mag 2023113,30114,25113,05114,00114,0049.039
24 mag 2023113,10113,95112,85113,70113,7044.686
23 mag 2023113,80114,20113,30113,30113,3082.238
22 mag 2023114,05114,55113,80114,55114,5548.635
19 mag 2023114,10115,55113,70114,40114,4037.820
18 mag 2023113,60114,80113,55113,95113,9590.915
17 mag 2023113,25114,80113,00113,50113,5089.468
16 mag 2023113,70114,00113,20113,20113,20100.996
15 mag 2023113,90114,75113,60113,90113,9061.506
12 mag 2023114,05114,60113,85113,90113,9080.451
11 mag 2023114,00115,00113,90114,05114,05119.308
10 mag 2023114,30115,00113,85114,40114,4072.935
09 mag 2023114,75114,75113,75114,65114,65135.248
08 mag 2023115,50115,50114,15114,15114,1586.360
05 mag 2023114,50115,60114,30114,80114,80124.818
04 mag 2023115,10115,25113,55114,60114,60130.504
03 mag 2023113,10116,95112,95115,40115,40164.469
02 mag 2023115,05116,65112,45112,80112,80264.099
28 apr 2023117,20118,75116,90118,75118,75192.592
27 apr 2023117,00118,30116,80117,20117,20111.104
26 apr 2023118,80119,00117,15118,30118,30138.906
25 apr 2023119,80120,45118,90119,55119,55223.085
24 apr 2023119,25121,85119,25120,00120,00425.005
21 apr 2023119,25121,15119,10119,40119,40263.546
20 apr 2023119,30121,05118,30119,40119,40313.817
19 apr 2023118,00119,75116,55119,25119,25344.750
18 apr 2023113,90120,10113,50118,30118,30602.811
17 apr 2023113,00114,10112,40113,15113,15230.450
14 apr 2023112,60113,70112,05112,95112,95464.495
13 apr 2023114,10115,40112,00112,00112,00557.399
12 apr 2023110,65115,95110,30114,05114,05765.464
11 apr 2023110,95111,35109,45110,80110,80494.916
06 apr 2023108,80110,15108,50109,85109,85522.466
05 apr 2023109,45109,85107,70108,05108,05605.011
04 apr 2023109,90111,40109,35109,85109,85641.406
03 apr 2023109,05109,35107,10109,00109,00730.560
31 mar 2023107,80108,95105,80108,70108,701.143.890
30 mar 2023110,00110,35108,00108,00108,00652.521
29 mar 2023108,35110,20108,30109,65109,65572.523
28 mar 2023112,00112,30109,55109,80109,80343.232
27 mar 2023110,15112,40110,05111,30111,30389.163
24 mar 2023112,75113,00108,85109,20109,20694.872
23 mar 2023113,15113,50112,05113,35113,35301.172
22 mar 2023113,25113,40110,55113,20113,20561.496
21 mar 2023115,85116,10113,00113,45113,45444.113
20 mar 2023114,10116,55113,65115,05115,05416.903
17 mar 2023116,50117,70114,05114,35114,35877.847
16 mar 2023114,15116,15113,20115,95115,95541.134
15 mar 2023115,00115,25112,20113,20113,20598.926
14 mar 2023114,25115,85113,50115,50115,50540.933
13 mar 2023113,70114,95111,50114,55114,55611.377
10 mar 2023114,80114,90113,15113,70113,70510.508
09 mar 2023116,95117,35115,10115,50115,50403.061
08 mar 2023116,00116,80113,60116,80116,80791.277
07 mar 2023118,00120,40117,90118,85118,85404.856
06 mar 2023119,60119,85118,25118,50118,50299.142
03 mar 2023119,90120,15118,90119,30119,30286.639
02 mar 2023117,30119,40116,50119,20119,20310.229
01 mar 2023117,10119,40116,70117,95117,95470.522
28 feb 2023117,80118,10116,45116,70116,70541.753
27 feb 2023119,45119,45118,00118,00118,00891.086
24 feb 2023121,90122,00117,85118,00118,00601.401
23 feb 2023124,10124,25120,75120,75120,75392.666
22 feb 2023121,85123,05119,70123,00123,00350.202
21 feb 2023124,10124,65122,50122,50122,50296.870
20 feb 2023123,40125,55123,10124,75124,75258.649
17 feb 2023124,85124,85122,00123,40123,40626.728
16 feb 2023123,00126,70120,95125,70125,70952.171
15 feb 2023118,40120,80118,05119,35119,35566.130
14 feb 2023119,50120,90117,75118,50118,50512.796
13 feb 2023119,20120,10118,15120,05120,05378.943
10 feb 2023122,00122,40117,25118,55118,55724.395
09 feb 2023125,45126,00122,00122,45122,45654.283
08 feb 2023123,45126,55123,25124,65124,65643.432
07 feb 2023122,80122,85121,00121,85121,85455.576
06 feb 2023122,15123,75121,30121,65121,65325.581
03 feb 2023123,05124,00121,85124,00124,00374.816
02 feb 2023120,00124,00120,00123,05123,05687.270
01 feb 2023118,20119,40117,75118,70118,70420.201
31 gen 2023115,35117,95115,30117,70117,70559.493
30 gen 2023115,85116,35114,70116,20116,20575.918
27 gen 2023118,85118,95115,25115,75115,75790.468
26 gen 2023118,35120,25118,10118,60118,60580.638
25 gen 2023120,85120,95117,00117,80117,80696.199
24 gen 2023121,60122,60120,45121,00121,00561.343
23 gen 2023122,95122,95118,10120,35120,35767.952
20 gen 2023122,90125,15121,80125,00125,00603.328
19 gen 2023123,75124,25121,80122,10122,10487.198
18 gen 2023121,75124,65121,20124,65124,65472.896
17 gen 2023120,55122,10119,70121,95121,95460.772
16 gen 2023121,30121,85120,05121,35121,35383.199
13 gen 2023121,15121,50120,00121,25121,25432.348
12 gen 2023122,50124,10120,75120,75120,75497.421
11 gen 2023119,45123,10119,35122,60122,60463.700
10 gen 2023120,40120,65118,85119,95119,95410.652
09 gen 2023121,65122,00120,15120,50120,50515.230
06 gen 2023118,60121,00117,15121,00121,00446.459
05 gen 2023119,90119,90116,35118,55118,55470.475
*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...