Italia markets close in 1 hour 25 minutes

Scout24 SE (G24.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,60-0,45 (-0,64%)
In data: 09:32AM 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 202469,4569,6069,4569,6069,6040
17 giu 202470,0570,0570,0570,0570,05-
14 giu 202471,5571,5571,5571,5571,55-
13 giu 202472,5072,5072,5072,5072,50-
12 giu 202471,4571,4571,4571,4571,45-
11 giu 202471,5071,5071,5071,5071,50-
10 giu 202471,2071,2071,2071,2071,20-
07 giu 202471,3571,3571,3571,3571,35-
06 giu 202470,2071,7570,2071,7571,75100
06 giu 20241.2 Dividendo
05 giu 202470,0570,0570,0570,0568,85-
04 giu 202469,7069,7069,7069,7068,51-
03 giu 202469,3069,3069,3069,3068,11-
31 mag 202469,2069,2069,2069,2068,01-
30 mag 202468,6568,6568,6568,6567,47-
29 mag 202470,1570,1570,1570,1568,95-
28 mag 202472,0572,0572,0572,0570,82-
27 mag 202471,4571,4571,4571,4570,23-
24 mag 202472,3072,3072,3072,3071,06-
23 mag 202472,6572,6572,6572,6571,41-
22 mag 202471,6571,6571,6571,6570,42-
21 mag 202471,8071,8071,3571,3570,1350
20 mag 202471,6071,6071,6071,6070,37-
17 mag 202470,7070,7070,7070,7069,49-
16 mag 202470,7570,7570,7570,7569,54-
15 mag 202471,0071,0071,0071,0069,78-
14 mag 202470,3070,3070,3070,3069,10-
13 mag 202471,1071,1071,1071,1069,88-
10 mag 202471,3071,3071,3071,3070,08-
09 mag 202471,3571,3571,3571,3570,13-
08 mag 202471,0572,2571,0572,2571,0120
07 mag 202470,4070,4070,4070,4069,19-
06 mag 202470,1570,1570,1570,1568,95-
03 mag 202469,6069,7069,6069,7068,5115
02 mag 202472,6072,6072,6072,6071,36-
30 apr 202468,8068,8068,8068,8067,62-
29 apr 202469,0069,0069,0069,0067,82-
26 apr 202468,5568,5568,5568,5567,38-
25 apr 202468,6568,6568,6568,6567,47-
24 apr 202468,9568,9568,9568,9567,77-
23 apr 202467,7567,7567,7567,7566,59-
22 apr 202467,3567,3567,3567,3566,20-
19 apr 202466,7566,7566,7566,7565,61-
18 apr 202466,8066,8066,8066,8065,66-
17 apr 202466,9066,9066,9066,9065,75-
16 apr 202467,3067,3067,3067,3066,15-
15 apr 202467,7567,7567,7567,7566,59-
12 apr 202469,5069,5069,5069,5068,31-
11 apr 202468,6068,6068,6068,6067,42-
10 apr 202469,1069,1069,1069,1067,92-
09 apr 202470,3070,3069,6069,6068,41100
08 apr 202470,5570,5570,5570,5569,34-
05 apr 202469,1569,1569,1569,1567,97-
04 apr 202470,3070,3070,3070,3069,10-
03 apr 202468,9571,1068,9571,1069,8835
02 apr 202469,4569,4569,4569,4568,26-
28 mar 202469,3069,3069,3069,3068,11-
27 mar 202468,5668,5668,5668,5667,39-
26 mar 202468,2468,2468,2468,2467,07-
25 mar 202467,8668,3267,8668,1066,939.620
22 mar 202467,7267,7267,7267,7266,56-
21 mar 202466,9666,9666,9666,9665,81-
20 mar 202467,1467,3067,1467,3066,1510
19 mar 202468,3068,3068,3068,3067,13100
18 mar 202469,0469,0469,0469,0467,86-
15 mar 202469,2669,2669,2669,2668,07-
14 mar 202468,4668,4668,4668,4667,29-
13 mar 202468,6068,9068,6068,9067,721.000
12 mar 202468,5068,5068,5068,5067,33-
11 mar 202468,0068,0068,0068,0066,84270
08 mar 202467,1868,4467,1868,0866,91253
07 mar 202467,9867,9867,4667,4666,3050
06 mar 202468,2268,2268,2268,2267,05-
05 mar 202468,4068,4068,4068,4067,23-
04 mar 202467,8268,1867,8268,1867,0150
01 mar 202467,5267,5267,5267,5266,36-
29 feb 202467,5467,5467,5467,5466,38-
28 feb 202467,4067,4066,0466,0464,91294
27 feb 202466,2466,2466,2466,2465,11-
26 feb 202466,7466,7466,7466,7465,60-
23 feb 202465,2265,2265,2265,2264,10-
22 feb 202465,3865,3865,3865,3864,26-
21 feb 202465,0065,0065,0065,0063,89-
20 feb 202465,6665,6665,6665,6664,54-
19 feb 202465,7865,7865,7865,7864,65-
16 feb 202465,6065,6065,6065,6064,48-
15 feb 202466,0266,0266,0266,0264,89-
14 feb 202464,8464,8464,8464,8463,73-
13 feb 202464,8264,8264,8264,8263,7178
12 feb 202465,3865,3865,0065,0063,89200
09 feb 202464,1264,1264,1264,1263,02-
08 feb 202465,6265,6265,6265,6264,50-
07 feb 202466,5466,5466,5466,5465,40-
06 feb 202466,9666,9666,9666,9665,81-
05 feb 202466,7666,7666,7666,7665,62-
02 feb 202468,4068,4067,4067,4066,25285
01 feb 202468,6668,6668,6668,6667,48-
31 gen 202468,6268,6268,6268,6267,44-
30 gen 202468,5468,5468,5468,5467,37-
29 gen 202467,5067,5067,5067,5066,34-
*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...