Italia markets closed

Evonik Industries AG (EVK.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,22+0,27 (+1,35%)
Alla chiusura: 11:22AM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202420,1020,2220,1020,2220,22150
16 mag 202420,4820,4819,9519,9519,95300
15 mag 202420,6920,6920,1120,1120,11300
14 mag 202420,6020,6020,6020,6020,60-
13 mag 202420,2320,2320,2320,2320,23-
10 mag 202420,3920,3920,3920,3920,39-
09 mag 202420,4320,4320,4320,4320,43-
08 mag 202420,3720,3720,3720,3720,37-
07 mag 202419,9219,9219,9219,9219,92-
06 mag 202419,6719,9619,6719,9419,9411
03 mag 202419,5919,8819,5919,8819,88400
02 mag 202419,5219,5219,5219,5219,52-
30 apr 202419,3019,3019,3019,3019,30-
29 apr 202419,1819,1819,1819,1819,18-
26 apr 202419,0019,0019,0019,0019,00-
25 apr 202419,0119,0119,0119,0119,01-
24 apr 202419,1519,1519,1519,1519,15-
23 apr 202419,4319,4319,4319,4319,43-
22 apr 202419,3519,3519,3519,3519,35-
19 apr 202419,0019,2019,0019,2019,20100
18 apr 202419,3819,3819,2819,2819,28150
17 apr 202419,0319,0319,0319,0319,03-
16 apr 202418,8418,8418,8418,8418,84-
15 apr 202418,9318,9318,9318,9318,93-
12 apr 202418,9418,9418,9418,9418,94-
11 apr 202419,1019,2319,1019,2319,23100
10 apr 202419,1919,2619,1919,2619,26200
09 apr 202419,2619,3119,2619,3119,3130
08 apr 202419,0219,0219,0219,0219,02-
05 apr 202418,8218,8218,8218,8218,82-
04 apr 202419,0119,1819,0119,1819,1824
03 apr 202418,3018,5818,3018,5818,5854
02 apr 202418,3918,3918,3918,3918,3950
28 mar 202418,3918,3918,3918,3918,39-
27 mar 202418,0818,0818,0818,0818,08-
26 mar 202418,1418,1418,1418,1418,1450
25 mar 202417,9317,9317,9317,9317,93-
22 mar 202417,7417,7417,7417,7417,74-
21 mar 202417,6517,6517,6517,6517,65-
20 mar 202417,3817,5617,3817,5617,5634
19 mar 202416,9816,9816,9816,9816,98-
18 mar 202417,0817,0817,0817,0817,08-
15 mar 202416,9816,9816,9816,9816,98-
14 mar 202416,9717,0116,9717,0017,00159
13 mar 202417,2017,2017,2017,2017,20-
12 mar 202417,0317,0317,0317,0317,03-
11 mar 202417,0717,0717,0717,0717,07-
08 mar 202417,0717,2017,0717,2017,201.665
07 mar 202416,9116,9116,8816,8816,8834
06 mar 202417,2817,2817,1217,1217,1215
05 mar 202417,1017,1017,1017,1017,10-
04 mar 202417,1117,5517,1117,5517,55600
01 mar 202417,0317,1717,0317,1717,17100
29 feb 202416,9916,9916,9916,9916,99-
28 feb 202417,2017,2017,2017,2017,2016
27 feb 202416,9117,1316,9117,1317,1360
26 feb 202417,2617,2617,2617,2617,26-
23 feb 202417,2517,2517,2217,2217,22300
22 feb 202417,4117,4117,3917,3917,3930
21 feb 202417,2717,2717,2717,2717,27-
20 feb 202417,0017,1017,0017,1017,10450
19 feb 202417,4517,4517,4517,4517,45115
16 feb 202417,1117,1117,1117,1117,11-
15 feb 202417,0517,2417,0517,2317,2360
14 feb 202417,1517,1517,1517,1517,15-
13 feb 202417,1717,3917,1717,3917,3950
12 feb 202416,9116,9116,9116,9116,91-
09 feb 202417,3017,3017,3017,3017,30-
08 feb 202417,5017,5017,5017,5017,50-
07 feb 202417,5817,5817,5817,5817,58-
06 feb 202417,3817,3817,3817,3817,38-
05 feb 202417,2217,5017,2217,5017,506
02 feb 202417,0317,0317,0317,0317,03-
01 feb 202417,0917,0917,0917,0917,09-
31 gen 202417,1517,1517,1517,1517,15-
30 gen 202417,2817,2817,2817,2817,28-
29 gen 202417,3117,3117,3117,3117,31-
26 gen 202417,0817,0817,0817,0817,08-
25 gen 202416,9816,9816,9816,9816,98-
24 gen 202416,8016,8016,8016,8016,80-
23 gen 202416,9316,9316,9316,9316,93-
22 gen 202416,8116,8116,8116,8116,81-
19 gen 202417,1017,1016,9716,9716,9776
18 gen 202416,7316,7316,7316,7316,73-
17 gen 202417,0817,0817,0817,0817,08-
16 gen 202417,3917,3917,2517,2517,25780
15 gen 202417,2617,2617,2617,2617,26-
12 gen 202417,2617,2617,2617,2617,26-
11 gen 202417,5017,5017,5017,5017,50-
10 gen 202417,6317,6317,6317,6317,63-
09 gen 202418,3118,3118,3118,3118,31-
08 gen 202418,2418,2418,2418,2418,24-
05 gen 202418,2918,2918,2918,2918,29-
04 gen 202418,2518,2518,2518,2518,25-
03 gen 202418,4118,4118,4118,4118,41-
02 gen 202418,6318,6318,3718,3718,3721
29 dic 202318,4818,5018,4818,5018,50-
28 dic 202318,4118,4118,4118,4118,41-
27 dic 202318,4118,4118,4118,4118,41-
22 dic 202318,3618,3618,3618,3618,36-
*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...