Italia markets close in 1 hour 45 minutes

Scout24 SE (G24.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,45+0,30 (+0,43%)
In data: 03:18PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202469,6069,7069,1569,4569,4519.283
17 giu 202470,0571,1069,1569,1569,15135.623
14 giu 202471,8071,8070,3570,4070,4091.472
13 giu 202472,9572,9571,5571,5571,55153.673
12 giu 202471,6072,8071,1072,7572,75109.528
11 giu 202471,5072,2571,2071,2571,25133.676
10 giu 202470,9571,6570,2071,5071,50119.939
07 giu 202471,9572,0071,5571,9571,95117.959
06 giu 202471,4072,1070,9571,7571,75150.601
06 giu 20241.2 Dividendo
05 giu 202470,5071,8070,2571,4570,25114.697
04 giu 202470,0070,2569,2570,1568,9796.074
03 giu 202469,7070,2568,7570,2569,07136.735
31 mag 202469,6069,6068,5069,2068,04519.394
30 mag 202469,0071,2068,9069,5068,33123.962
29 mag 202470,1070,4568,9569,2068,0496.091
28 mag 202472,4072,4070,0570,0568,87158.832
27 mag 202472,0572,0571,2071,5070,3023.532
24 mag 202472,7073,1571,7072,1070,8991.354
23 mag 202473,0573,4572,3073,0571,8276.849
22 mag 202472,0073,4071,4573,0571,8296.095
21 mag 202472,0072,0571,4071,8070,59104.735
20 mag 202471,9072,1571,5571,9570,7444.327
17 mag 202471,0071,9570,5071,9070,69106.150
16 mag 202471,3071,4570,8571,2070,00119.148
15 mag 202471,5571,5568,0571,2070,00178.157
14 mag 202470,6071,3070,3071,3070,10118.959
13 mag 202471,8571,8569,8070,1068,9293.844
10 mag 202471,7571,8070,7571,1569,96149.250
09 mag 202471,6572,5071,5571,5570,3575.596
08 mag 202471,5072,7571,5071,7570,5497.893
07 mag 202471,0071,5070,2071,4070,20103.628
06 mag 202469,6571,0569,6570,6569,4661.231
03 mag 202469,7570,3069,3069,6068,43148.606
02 mag 202472,0572,9069,4069,7568,58171.158
30 apr 202468,9069,5068,4069,1067,94127.093
29 apr 202469,4069,4068,8068,8567,69140.854
26 apr 202468,8569,1568,1069,0067,8499.071
25 apr 202468,8568,8567,9068,5567,4075.062
24 apr 202468,7569,6568,7569,1067,9496.289
23 apr 202467,9070,3567,9068,8067,64151.303
22 apr 202467,3568,1067,2567,8066,66107.780
19 apr 202467,2567,2564,4566,9065,78156.582
18 apr 202467,3567,9567,0067,6066,4695.019
17 apr 202466,5067,2066,4567,0565,92140.455
16 apr 202467,2067,3566,8567,2566,1282.193
15 apr 202467,9569,0567,6568,2067,0570.002
12 apr 202469,4569,8067,8568,1066,9689.671
11 apr 202468,9069,3568,5068,9567,7990.068
10 apr 202469,1069,4067,7068,8567,6981.024
09 apr 202470,3070,4568,8568,8567,69137.380
08 apr 202470,6071,1570,4570,9069,7169.561
05 apr 202469,4070,9069,4070,7069,51121.834
04 apr 202470,8571,1569,9070,1068,92163.613
03 apr 202469,4570,8569,4570,7569,56131.119
02 apr 202470,4070,9069,3069,4068,23174.797
28 mar 202469,3870,1868,8269,8668,69122.265
27 mar 202468,6069,1668,2269,1668,00150.318
26 mar 202468,0868,7867,7468,7867,62106.951
25 mar 202468,0668,2867,5468,1066,96183.738
22 mar 202467,5668,4067,5668,0866,94101.785
21 mar 202466,8867,7466,3267,7466,60135.492
20 mar 202467,4467,7266,4066,4065,28155.926
19 mar 202467,6268,2466,6667,2666,13167.795
18 mar 202469,0069,3868,4069,0467,8886.077
15 mar 202469,0869,8668,9669,1668,00227.068
14 mar 202469,0669,4068,6669,3068,14126.551
13 mar 202468,4869,2068,2468,8267,66104.071
12 mar 202468,4268,5467,9868,3667,2157.390
11 mar 202468,1068,9668,0268,1867,0373.315
08 mar 202468,8869,2667,7868,5267,37109.174
07 mar 202468,1068,2267,0467,3466,21155.800
06 mar 202468,4068,5867,9268,2067,05154.485
05 mar 202468,4468,9068,0268,3667,21125.273
04 mar 202467,7068,8467,7068,7267,5794.169
01 mar 202468,0068,2866,5267,3466,21120.190
29 feb 202468,0470,3666,5867,2066,07287.510
28 feb 202466,8668,1864,6467,8666,72272.845
27 feb 202466,4067,0465,9866,9465,82121.722
26 feb 202466,1267,1266,0266,6065,4890.363
23 feb 202465,7466,4465,2066,3065,1983.000
22 feb 202465,5065,9465,3665,5864,4885.172
21 feb 202465,0465,7664,0264,6263,5399.352
20 feb 202466,0666,0864,5265,3464,2482.637
19 feb 202465,8866,2865,3466,2865,1746.805
16 feb 202465,5266,2465,3866,0064,8989.306
15 feb 202465,7666,1665,1465,3464,24108.014
14 feb 202464,1465,2264,1465,0063,9198.690
13 feb 202464,8864,9262,8263,7662,6991.845
12 feb 202465,0065,6664,4465,2664,1683.781
09 feb 202462,2865,0061,7664,6663,5791.347
08 feb 202465,5265,9664,8064,8063,7190.101
07 feb 202465,3266,9865,3265,4664,36114.518
06 feb 202466,5667,1666,1066,8865,7697.597
05 feb 202466,6467,2466,5866,7865,6671.866
02 feb 202468,4068,5867,1667,2666,1379.402
01 feb 202468,3068,8067,9667,9866,84101.109
31 gen 202468,6069,2067,9068,4267,27177.001
30 gen 202467,7068,9067,7068,8067,64104.022
29 gen 202467,0068,1466,4067,5666,43121.451
*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...