Italia markets closed

GEA Group Aktiengesellschaft (G1A.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
35,84+0,54 (+1,53%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202135,4235,9335,4235,8435,84176.608
22 lug 202135,1735,4935,1735,3035,30168.869
21 lug 202134,7935,1534,7635,0035,00186.164
20 lug 202133,9034,7533,9034,6334,63269.726
19 lug 202134,3934,3933,7534,0134,01206.556
16 lug 202135,4335,4834,4234,5834,58247.142
15 lug 202135,6035,6335,2235,3735,37150.121
14 lug 202135,4135,6935,2435,6335,63185.847
13 lug 202135,5935,6035,2635,4435,44273.200
12 lug 202135,2435,7235,0535,5335,53257.950
09 lug 202134,4735,1334,3635,0735,07484.895
08 lug 202134,0834,3833,9034,3334,33450.044
07 lug 202133,9034,3833,8134,3034,30332.909
06 lug 202133,8234,1833,3533,7933,79380.499
05 lug 202134,0934,1033,6833,8533,85439.913
02 lug 202134,4734,6034,1034,1034,10470.564
01 lug 202134,2934,5134,2034,4434,44266.257
30 giu 202134,3334,4733,7634,1634,16443.402
29 giu 202134,1734,4234,0234,3534,35276.689
28 giu 202134,2434,2634,0334,0734,07183.134
25 giu 202134,2034,3734,0534,2534,25232.079
24 giu 202134,2534,3134,0134,1134,11235.107
23 giu 202134,2834,4033,9634,0734,07211.242
22 giu 202134,2234,2734,0234,2534,25211.600
21 giu 202133,8234,3233,5434,1834,18301.207
18 giu 202133,9834,5333,8633,9733,97890.002
17 giu 202134,2634,3033,9233,9933,99309.543
16 giu 202134,2334,7434,0234,4334,43442.348
15 giu 202134,1334,3133,8834,2034,20304.308
14 giu 202134,3634,6134,0034,0034,00329.513
11 giu 202133,9634,5633,8934,4234,42437.150
10 giu 202134,0034,0133,6933,9833,98322.519
09 giu 202134,3234,3333,8433,9833,98297.134
08 giu 202133,6034,5933,2734,2934,29713.775
07 giu 202135,1635,2234,9335,0935,09375.648
04 giu 202135,5435,5435,1735,2035,20209.558
03 giu 202135,7835,7835,2635,5335,53220.487
02 giu 202136,3336,5135,6135,7635,76264.408
01 giu 202136,0136,5335,9836,2736,27363.704
31 mag 202135,8136,4035,7235,8735,87251.339
28 mag 202135,7335,8335,5335,7135,71306.888
27 mag 202135,2135,7035,1535,6335,63934.069
26 mag 202135,4035,4535,2335,3735,37243.179
25 mag 202135,6235,6335,3135,3135,31377.832
21 mag 202135,1835,4334,9535,3035,30440.316
20 mag 202135,0935,2934,7435,1335,13341.675
19 mag 202135,1835,7034,6535,0135,01392.429
18 mag 202135,5935,7435,1335,5035,50569.111
17 mag 202135,7935,9135,2935,4035,40400.931
14 mag 202135,8536,0435,3735,8335,83571.116
13 mag 202135,5435,6934,9335,6935,69538.606
12 mag 202136,3036,3034,7935,8035,80546.520
11 mag 202136,2736,4835,2236,3336,33588.922
10 mag 202136,5136,5936,2036,4136,41339.228
07 mag 202136,3436,4336,0336,4336,43270.784
06 mag 202136,0436,1435,7236,1436,14225.570
05 mag 202135,6336,1035,6336,0236,02297.447
04 mag 202135,8736,3135,2235,3635,36457.066
03 mag 202136,0636,1035,2835,8835,88249.322
03 mag 20210.85 Dividendo
30 apr 202136,2636,7336,2236,5135,66461.082
29 apr 202137,2937,3436,3136,4935,64273.700
28 apr 202137,0537,2836,7237,2636,39537.413
27 apr 202136,3837,0436,2137,0436,18557.092
26 apr 202135,9936,3035,8336,3035,45279.969
23 apr 202135,4336,0635,3636,0635,22307.993
22 apr 202135,2135,7435,1035,6034,77330.600
21 apr 202135,0035,1234,7835,0134,19399.351
20 apr 202135,4635,8434,9935,1534,33394.658
19 apr 202135,7035,7335,4135,4634,63208.491
16 apr 202135,3635,6534,8935,5634,73371.241
15 apr 202135,5735,9235,2735,2934,47254.473
14 apr 202135,8035,8035,2135,4634,63168.413
13 apr 202135,8436,2035,7835,7934,96234.569
12 apr 202136,1336,2535,7635,8034,97205.635
09 apr 202135,7536,1435,5635,9635,12283.708
08 apr 202135,5136,2135,4735,7434,91430.365
07 apr 202135,6535,6535,0635,2334,41258.843
06 apr 202135,5035,8235,2935,6034,77325.420
01 apr 202135,1435,3134,9035,1334,31243.606
31 mar 202134,8735,2834,6934,9534,14369.725
30 mar 202134,2835,0534,0035,0534,23500.851
29 mar 202134,1434,3833,8834,1533,35342.379
26 mar 202134,1434,2833,7934,1233,33347.039
25 mar 202134,8134,8733,5834,0033,21334.047
24 mar 202133,9034,8933,4934,8334,02543.791
23 mar 202134,5235,3033,9234,1033,31685.490
22 mar 202132,7434,1032,5433,9733,18497.725
19 mar 202132,7233,2932,6732,8632,09896.426
18 mar 202131,8032,0531,6831,9331,19198.597
17 mar 202131,4331,7431,2131,6330,89194.161
16 mar 202131,1931,8331,1931,4630,73360.459
15 mar 202131,4231,6731,0131,1030,38349.852
12 mar 202131,2931,5530,7731,3730,64363.416
11 mar 202131,7031,8231,3431,5630,83408.525
10 mar 202131,7031,9030,7631,7230,98575.091
09 mar 202133,1133,2431,8132,0031,25780.902
08 mar 202132,4733,5132,3133,4432,66675.478
05 mar 202130,5732,2030,4931,8831,14800.080
04 mar 202130,9931,8030,1830,8330,11803.970
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...