Italia markets closed

Endor AG (E2N.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1600-0,0300 (-15,79%)
In data: 08:48AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20240,16000,16000,16000,16000,16001.500
20 mag 20240,19000,19000,19000,19000,19001.500
17 mag 20240,16800,16800,16800,16800,1680-
16 mag 20240,30000,30000,16000,16000,16002.337
15 mag 20240,33400,55000,26200,26200,26209.125
14 mag 20240,31200,33400,31200,33400,33401.000
13 mag 20240,25800,31000,25800,31000,31005.300
10 mag 20240,35000,39000,29800,30000,30007.621
09 mag 20240,74000,74000,22000,30000,30004.092
08 mag 20240,97001,13000,97001,13001,130033
07 mag 20241,05001,26001,05001,26001,26003.300
06 mag 20240,84001,40000,84001,20001,2000601
03 mag 20240,20000,20000,20000,20000,2000-
02 mag 20240,70001,10000,70001,10001,100010.200
30 apr 20240,71000,71000,71000,71000,7100-
29 apr 20240,72000,84000,72000,84000,8400100
26 apr 20241,05001,25001,05001,17001,1700850
25 apr 20240,55000,59000,55000,59000,59003.010
24 apr 20241,58001,58001,58001,58001,5800-
23 apr 20241,58001,58001,58001,58001,5800-
22 apr 20241,55001,59001,55001,59001,5900500
19 apr 20241,49001,49001,49001,49001,4900-
18 apr 20241,42001,42001,42001,42001,4200-
17 apr 20241,53001,53001,53001,53001,5300-
16 apr 20241,49001,49001,49001,49001,4900-
15 apr 20241,48001,48001,48001,48001,4800-
12 apr 20241,67001,67001,67001,67001,6700-
11 apr 20241,70001,70001,70001,70001,7000-
10 apr 20241,71001,78001,71001,78001,7800190
09 apr 20241,70001,70001,70001,70001,7000-
08 apr 20241,63001,63001,63001,63001,6300-
05 apr 20241,69001,80001,69001,80001,80001.296
04 apr 20241,77001,78001,77001,78001,78001.140
03 apr 20242,00002,00002,00002,00002,0000-
02 apr 20242,26002,26002,26002,26002,2600500
28 mar 20242,94002,94002,40002,44002,44001.800
27 mar 20242,94002,94002,94002,94002,9400-
26 mar 20242,96002,96002,96002,96002,9600-
25 mar 20242,96002,96002,96002,96002,9600-
22 mar 20242,80002,80002,80002,80002,8000-
21 mar 20243,00003,00003,00003,00003,0000-
20 mar 20243,00003,00003,00003,00003,0000-
19 mar 20242,72002,72002,72002,72002,7200-
18 mar 20242,72002,72002,72002,72002,7200-
15 mar 20242,66002,66002,66002,66002,6600-
14 mar 20242,62002,62002,62002,62002,6200-
13 mar 20242,62002,62002,62002,62002,6200-
12 mar 20242,32002,32002,32002,32002,3200-
11 mar 20242,56002,56002,56002,56002,5600-
08 mar 20243,00003,58003,00003,58003,58003.000
07 mar 20243,00003,00003,00003,00003,0000-
06 mar 20243,00003,00003,00003,00003,0000-
05 mar 20243,00003,00003,00003,00003,0000-
04 mar 20244,00004,00004,00004,00004,000033
01 mar 20243,24003,50003,24003,50003,5000120
29 feb 20243,24003,24003,24003,24003,2400-
28 feb 20242,96003,68002,96003,68003,6800100
27 feb 20243,00003,24003,00003,24003,2400208
26 feb 20242,92002,92002,92002,92002,9200-
23 feb 20243,74003,74003,74003,74003,740020
22 feb 20243,60003,60003,60003,60003,6000-
21 feb 20243,60003,60003,60003,60003,6000-
20 feb 20243,60003,60003,60003,60003,6000-
19 feb 20243,60003,60003,60003,60003,6000-
16 feb 20243,84003,84003,84003,84003,8400433
15 feb 20243,84003,84003,84003,84003,8400-
14 feb 20243,84003,84003,84003,84003,8400-
13 feb 20243,86003,86003,86003,86003,8600-
12 feb 20243,84003,84003,84003,84003,8400-
09 feb 20243,30003,30003,30003,30003,3000-
08 feb 20243,40004,20003,40004,20004,2000100
07 feb 20243,50003,50003,50003,50003,5000-
06 feb 20243,30003,30003,30003,30003,3000-
05 feb 20244,56004,56003,60003,60003,60001.100
02 feb 20243,06003,96003,06003,62003,62002.189
01 feb 20242,82003,12002,78002,78002,7800220
31 gen 20242,98002,98002,92002,92002,92001.000
30 gen 20246,00006,00003,78003,78003,78003.025
29 gen 20244,88006,55004,88006,55006,5500200
26 gen 20244,88004,88004,88004,88004,8800-
25 gen 20244,82004,82004,82004,82004,8200-
24 gen 20245,60005,90005,60005,90005,9000120
23 gen 20245,95005,95005,95005,95005,9500-
22 gen 20245,95005,95005,95005,95005,9500-
19 gen 20245,95005,95005,95005,95005,9500-
18 gen 20245,95005,95005,95005,95005,9500-
17 gen 20245,60005,60005,60005,60005,6000-
16 gen 20245,60005,60005,60005,60005,6000-
15 gen 20245,55005,55005,55005,55005,5500-
12 gen 20245,55005,55005,55005,55005,5500-
11 gen 20245,65006,00005,65006,00006,0000-
10 gen 20245,65005,65005,65005,65005,6500-
09 gen 20245,65005,65005,65005,65005,6500-
08 gen 20246,60006,80006,60006,80006,8000265
05 gen 20246,45006,45006,45006,45006,4500-
04 gen 20246,05006,05006,05006,05006,0500-
03 gen 20246,35006,35006,35006,35006,3500-
02 gen 20246,35006,35006,35006,35006,3500-
29 dic 20236,55006,55006,55006,55006,5500-
28 dic 20236,45006,45006,45006,45006,4500-
*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...