ENR.DE - Siemens Energy AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202324,4024,5024,1624,3124,311.832.585
06 giu 202324,3224,4323,9824,3724,371.406.367
05 giu 202324,4424,6423,9224,2024,201.435.142
02 giu 202324,3424,5424,1724,4024,401.792.144
01 giu 2023------
31 mag 202324,2024,2123,3723,7423,744.788.358
30 mag 202324,3124,8124,0324,4524,452.492.105
29 mag 202324,2524,3224,0824,1524,15626.479
26 mag 202324,0024,1623,8324,1624,161.775.473
25 mag 202323,5024,1323,4023,7823,781.689.424
24 mag 202323,8023,8123,2523,4223,421.902.148
23 mag 2023------
22 mag 202324,0924,2523,8524,1524,151.532.182
19 mag 202324,2124,3824,0224,2424,242.604.102
18 mag 202324,4924,5923,8524,0324,032.040.924
17 mag 202323,6023,9723,4123,9023,902.839.515
16 mag 202322,9423,8122,8323,6123,614.278.954
15 mag 202322,2023,2822,1622,9322,934.571.145
12 mag 202321,6621,6621,6621,6621,66-
11 mag 202322,2522,2821,5521,6621,662.133.963
10 mag 202322,3322,7022,0622,2122,212.086.659
09 mag 202322,6222,7422,2422,2422,242.594.289
08 mag 202322,5622,9522,3322,7322,731.834.647
05 mag 202322,1022,5621,9722,5222,522.315.195
04 mag 202322,1022,1021,7121,9621,962.116.385
03 mag 202322,5022,6722,0522,1522,152.450.848
02 mag 202322,1122,5322,1022,5322,532.796.619
28 apr 202321,8922,2221,6322,1822,182.504.412
27 apr 202321,0921,7921,0021,7721,772.187.102
26 apr 202321,0521,3020,9621,1421,141.650.474
25 apr 202321,0021,1720,7121,1321,131.685.022
24 apr 202321,2421,3720,9221,0021,001.887.294
21 apr 202321,3221,3620,9921,2821,281.967.646
20 apr 202321,3621,3820,9421,2121,211.974.794
19 apr 202321,2021,3620,8421,3621,361.758.821
18 apr 202321,7421,8121,2521,3021,302.805.120
17 apr 202321,8021,9021,3221,5421,541.596.629
14 apr 202321,4821,7421,4021,7021,702.450.534
13 apr 202321,5021,6321,2721,3121,312.155.641
12 apr 202321,2421,5721,0921,3921,392.318.093
11 apr 2023------
06 apr 202320,8221,0920,3620,8020,802.294.938
05 apr 202321,0421,0720,6220,8720,872.460.626
04 apr 202321,2021,4320,9621,0221,022.689.814
03 apr 202320,5521,6020,5521,1221,124.947.275
31 mar 202320,0220,3019,8920,2420,243.165.767
30 mar 202319,8520,3619,8420,0620,063.407.659
29 mar 202319,5520,0019,4319,6319,633.805.927
28 mar 202319,4119,5619,2519,3619,361.961.117
27 mar 202319,1519,4018,7519,0019,001.966.438
24 mar 202319,2519,3518,3218,5418,542.550.848
23 mar 202318,9119,4218,8319,4219,427.887.331
22 mar 202319,3119,3618,8418,9918,992.027.903
21 mar 202319,1619,7018,9819,2319,233.621.669
20 mar 202318,2519,1217,7718,9918,993.259.452
17 mar 202319,1119,2417,9418,3318,336.269.726
16 mar 202318,1819,3318,0519,1619,168.934.641
15 mar 202319,5519,5718,1518,2318,233.711.019
14 mar 202319,1219,8819,0919,5819,582.125.518
13 mar 202319,8519,9218,5519,1419,142.907.852
10 mar 202320,0320,1219,6219,8619,862.195.638
09 mar 202320,0020,4319,8320,3820,382.005.290
08 mar 202319,8720,1819,6820,0020,001.480.755
07 mar 202320,0820,3919,8219,9119,911.952.438
06 mar 202319,9920,2719,8920,2320,231.937.895
03 mar 202319,5219,9219,3119,9119,912.423.838
02 mar 202319,3319,4919,1419,4819,481.725.364
01 mar 202319,3119,6719,1519,5619,563.120.978
28 feb 202318,9019,1118,6118,9718,972.407.500
27 feb 202318,8518,9718,6718,8918,891.348.214
24 feb 202318,8819,0618,6618,7518,752.594.914
23 feb 202318,3118,8518,2618,8118,812.256.349
22 feb 202318,2718,3317,8318,2718,271.820.972
21 feb 202318,8618,8618,3418,4218,422.045.519
20 feb 202319,2219,2518,8018,9218,921.073.270
17 feb 202319,2119,3518,9619,2019,202.034.866
16 feb 202319,3219,5319,0819,4719,472.089.978
15 feb 202319,1519,2719,0119,1719,171.572.829
14 feb 202319,1719,2618,9419,0019,001.897.895
13 feb 202318,9219,2218,9119,1019,101.287.868
10 feb 202318,8219,0618,6018,9218,922.579.651
09 feb 202318,9019,1618,7818,9518,952.355.505
08 feb 202318,3619,0818,2418,4618,463.004.782
08 feb 20230.1 Dividendo
07 feb 202318,4018,7717,7018,2018,105.586.237
06 feb 202318,9118,9818,5118,6318,522.390.349
03 feb 202319,4819,4818,9319,0918,992.337.501
02 feb 202319,0119,6819,0119,5419,433.076.526
01 feb 202319,1719,4218,7518,8118,712.103.243
31 gen 202318,9819,1218,8519,1219,012.359.628
30 gen 202318,8519,0018,3719,0018,902.783.675
27 gen 202318,8418,8418,8418,8418,74-
26 gen 202318,8318,9818,5218,8418,741.821.788
25 gen 202319,0019,0918,6318,7818,681.898.990
24 gen 202319,2519,4318,9418,9418,842.129.823
23 gen 202319,1119,3618,6819,1419,031.757.090
20 gen 202318,2518,9318,1018,8818,784.025.472
19 gen 202319,0419,1418,6618,7418,642.543.731
18 gen 202319,4119,7619,1019,1719,061.834.365
17 gen 202319,2519,4318,8919,4319,321.860.697
*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...