Italia markets open in 1 hour 23 minutes

GEA Group AG (G1A.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,30+0,18 (+0,46%)
Alla chiusura: 07:32PM CEST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202439,1039,7439,1039,3039,3025
21 giu 202438,9439,1638,9439,1239,12-
20 giu 202438,9639,0638,8238,8238,82-
19 giu 202438,8039,2238,7838,7838,78-
18 giu 202437,7038,0637,3838,0638,06-
17 giu 202437,6037,8637,0837,4837,48-
14 giu 202437,8637,8637,3837,4637,4625
13 giu 202438,2838,2837,5637,5637,56-
12 giu 202437,8038,2837,8038,2838,28-
11 giu 202437,8638,1437,7037,7037,70-
10 giu 202437,6837,9437,6837,7237,72-
07 giu 202437,0838,1037,0837,8837,88-
06 giu 202437,6037,6037,0637,0637,06-
05 giu 202437,6237,9637,5237,5237,52-
04 giu 202437,5037,6637,3437,4237,42-
03 giu 202438,5838,5837,4237,4237,42-
31 mag 202437,9238,1637,8638,1638,16-
30 mag 202437,7837,9037,7037,9037,90-
29 mag 202438,4038,4037,8237,9237,92-
28 mag 202438,7638,7638,5038,5038,50-
27 mag 202438,1238,8838,1238,7438,74-
24 mag 202437,4838,2237,4838,0838,08-
23 mag 202438,0638,3237,6237,6237,62-
22 mag 202437,6238,0237,5237,9237,92-
21 mag 202437,7837,7837,4437,5837,58-
20 mag 202437,4237,7837,4237,7437,74-
17 mag 202437,2237,5437,2237,3837,38-
16 mag 202437,5237,8437,2237,2237,22-
15 mag 202438,0638,0637,5037,5037,50-
14 mag 202438,1438,2837,9037,9037,90-
13 mag 202438,2238,5238,1238,1238,12-
10 mag 202438,0838,2438,0638,2438,24-
09 mag 202438,2238,5237,9637,9837,98-
08 mag 202438,1638,3037,7238,1638,16-
07 mag 202436,8237,2636,8237,1037,10-
06 mag 202436,3036,9836,3036,7436,74-
03 mag 202436,7636,7636,3436,3436,34-
02 mag 202436,8236,8236,6836,6836,68-
02 mag 20241 Dividendo
30 apr 202437,4837,9437,4837,7436,74-
29 apr 202437,4637,6837,4237,4236,43-
26 apr 202437,0837,5237,0837,3436,35-
25 apr 202437,1237,1236,6036,7435,77-
24 apr 202437,5837,5837,1637,1636,18-
23 apr 202437,5837,5837,3437,4036,41-
22 apr 202437,2437,4037,1037,4036,41-
19 apr 202436,4036,9836,4036,9836,00-
18 apr 202436,9837,3036,6236,7635,79-
17 apr 202437,3637,5836,8036,8435,863.720
16 apr 202437,3637,6437,2837,4836,49-
15 apr 202437,7438,0837,5637,5636,56-
12 apr 202438,0038,1837,4637,4636,47-
11 apr 202437,8237,9037,6437,7636,76-
10 apr 202438,1638,3437,7637,7636,76200
09 apr 202437,9438,2237,9437,9836,97-
08 apr 202438,4638,4637,9837,9836,97-
05 apr 202438,3038,4838,3038,4037,38-
04 apr 202438,4038,7238,3838,6837,66-
03 apr 202438,3838,4638,1838,3837,36-
02 apr 202439,0039,3438,3038,3037,29-
28 mar 202439,3839,4039,0339,0538,02-
27 mar 202439,1339,6539,1339,3138,27-
26 mar 202439,0039,1338,8239,1038,06-
25 mar 202439,4939,4938,9438,9437,91410
22 mar 202438,8439,6338,8439,6338,58-
21 mar 202438,2738,7637,9238,7437,71-
20 mar 202437,9638,0037,7337,9736,96-
19 mar 202438,6438,6437,8937,8936,89-
18 mar 202438,3438,6838,3038,6237,60-
15 mar 202438,0538,2938,0538,2637,25-
14 mar 202437,8238,3137,8237,8636,86-
13 mar 202438,1838,1837,8137,8136,81-
12 mar 202437,5338,0136,9638,0137,00-
11 mar 202436,0536,8636,0536,6435,67-
08 mar 202436,7936,7936,0136,0135,06-
07 mar 202438,6540,4637,0137,0136,031.000
06 mar 202438,0038,3237,9838,2637,25-
05 mar 202437,9238,3537,9137,9136,9137
04 mar 202437,7037,9837,7037,9536,94-
01 mar 202437,3137,9037,3137,5936,59-
29 feb 202437,1337,3936,9636,9635,98-
28 feb 202437,0037,1136,7837,0536,071
27 feb 202437,1737,2536,8636,9035,92-
26 feb 202437,4037,5537,1437,1436,16-
23 feb 202437,6837,6837,4937,4936,50-
22 feb 202437,8137,9037,6237,6236,62-
21 feb 202437,3037,6137,3037,5536,56-
20 feb 202437,3137,4837,3137,3236,33-
19 feb 202437,5837,5837,3537,3536,36-
16 feb 202437,4337,8437,4337,6336,63-
15 feb 202437,5038,0237,3137,3136,32-
14 feb 202437,1137,6137,1137,3036,31-
13 feb 202437,0637,6537,0237,0436,06-
12 feb 202437,1537,4237,1337,1336,15-
09 feb 202437,0437,2736,8537,0436,06-
08 feb 202437,2537,2537,0337,0336,05-
07 feb 202436,9837,3436,9837,1636,18-
06 feb 202436,1937,1436,1936,8935,91-
05 feb 202437,1837,1836,0436,0435,0929
02 feb 202437,7637,8636,9636,9635,98-
*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...