Italia markets closed

Hensoldt AG (HAG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,78+0,60 (+1,76%)
Alla chiusura: 03:45PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202433,6834,7833,5034,7834,78885
27 giu 202433,9634,4033,9634,1834,18607
26 giu 202434,5035,0034,1834,2834,281.225
25 giu 202434,8034,8034,1034,5234,52330
24 giu 202434,6434,9634,2434,7834,78283
21 giu 202435,0835,1034,5034,8234,821.226
20 giu 202434,2234,9434,2234,8034,802.255
19 giu 202433,8034,2433,8034,2434,24105
18 giu 202434,3034,3233,7833,9833,983.603
17 giu 202431,6234,1231,6234,0834,083.379
14 giu 202432,8432,8431,6031,6031,6013.392
13 giu 202433,7233,9232,7432,7432,741.495
12 giu 202434,7834,7833,7233,7233,726.976
11 giu 202436,4636,5033,7434,6034,606.493
10 giu 202436,9837,0036,2636,4836,482.087
07 giu 202437,0037,0036,5236,9436,943.178
06 giu 202436,8237,4036,8237,0637,06792
05 giu 202437,0437,0636,7636,7636,76720
04 giu 202437,5437,5436,8237,0437,041.167
03 giu 202437,4837,8437,2037,5437,54984
31 mag 202436,6237,5436,6237,2037,202.630
30 mag 202436,4037,0436,1436,8036,80725
29 mag 202437,2237,2236,2236,7636,761.820
28 mag 202438,1038,1237,1837,1837,181.640
27 mag 202437,2238,3837,0038,3838,382.188
24 mag 202438,6038,8037,2437,2437,241.520
23 mag 202438,3038,8238,1838,7038,702.220
22 mag 202439,1639,1638,0038,1238,125.868
21 mag 202439,2839,5038,7839,4039,402.328
20 mag 202439,0039,2638,7639,2639,261.798
20 mag 20240.4 Dividendo
17 mag 202438,6639,1838,4238,9638,56525
16 mag 202438,8639,7838,7838,7838,382.500
15 mag 202438,1038,8238,1038,8238,422.547
14 mag 202439,2839,4437,5038,2437,852.488
13 mag 202438,7239,5038,5039,3638,963.525
10 mag 202438,2039,0438,2038,5038,103.124
09 mag 202437,7637,9637,7637,9637,57140
08 mag 202437,3438,2837,2037,9437,559.887
07 mag 202438,2638,8636,9837,1836,806.684
06 mag 202438,2238,3437,5438,2637,873.851
03 mag 202436,0037,9236,0037,8637,476.439
02 mag 202437,0837,0835,5635,5635,198.223
30 apr 202437,7438,0436,9436,9436,563.115
29 apr 202438,2238,4437,6237,6437,255.097
26 apr 202437,7438,2037,3038,1237,731.722
25 apr 202439,2239,5037,2437,8037,412.758
24 apr 202438,4439,2038,4439,1038,704.810
23 apr 202438,4438,5238,1638,2437,851.223
22 apr 202438,1838,2237,6038,1837,796.280
19 apr 202436,9438,0436,9437,5437,154.543
18 apr 202437,8237,8435,9836,9436,568.154
17 apr 202439,1439,1437,9837,9837,594.396
16 apr 202440,1840,1839,0039,1638,762.861
15 apr 202441,2841,2839,7640,1039,696.102
12 apr 202439,8440,4639,5840,4640,045.912
11 apr 202438,4439,7438,4439,7439,334.089
10 apr 202439,0239,2238,0038,4038,016.350
09 apr 202442,5642,7437,2039,0038,6020.603
08 apr 202441,1242,4840,7842,2841,858.724
05 apr 202443,2243,5639,9640,5840,168.184
04 apr 202443,9643,9843,2843,8443,399.234
03 apr 202443,0044,0042,6243,8843,437.151
02 apr 202444,4644,6842,5042,9242,4814.304
28 mar 202442,7443,8442,7443,7043,2512.127
27 mar 202444,3445,1240,8842,6042,1661.577
26 mar 202442,0044,3841,4443,9043,4547.201
25 mar 202438,1441,8637,8041,8641,4337.075
22 mar 202434,9837,5034,9837,2836,9012.331
21 mar 202434,6434,8034,3834,6234,262.756
20 mar 202435,3435,5234,3034,6834,322.911
19 mar 202435,1235,7034,9835,6235,256.022
18 mar 202434,0835,1034,0835,0034,6416.916
15 mar 202433,1234,2833,1233,8833,534.132
14 mar 202433,6434,7833,6433,8833,534.370
13 mar 202433,2233,7833,1833,7833,43628
12 mar 202433,0633,6232,9633,1032,762.639
11 mar 202433,9633,9632,6833,1432,802.551
08 mar 202434,8835,0033,8433,8433,495.320
07 mar 202434,9235,4034,8035,0034,645.650
06 mar 202434,6435,0234,5835,0234,662.273
05 mar 202433,7834,9033,6434,6434,284.629
04 mar 202434,7434,8833,5234,0033,655.986
01 mar 202433,8434,7033,7634,4434,095.929
29 feb 202433,6033,8232,8633,8233,475.342
28 feb 202434,4634,4633,7233,7233,375.506
27 feb 202433,7034,7633,7034,0833,7315.707
26 feb 202431,5033,8431,4633,6233,2717.045
23 feb 202432,8032,9230,5031,3030,9817.773
22 feb 202433,8434,0633,4233,9033,554.294
21 feb 202434,1034,3433,6033,9233,575.895
20 feb 202435,8035,8034,1034,2033,8516.246
19 feb 202434,4035,8634,2035,6435,2722.302
16 feb 202435,0035,1433,3834,1033,759.082
15 feb 202435,0435,1834,3434,8634,5013.678
14 feb 202433,9236,0033,3834,9034,5430.687
13 feb 202432,0033,9031,9233,1832,8432.544
12 feb 202430,5032,0630,5031,6231,3016.075
09 feb 202429,9430,2829,8430,2829,976.205
08 feb 202429,3630,0629,3629,9429,633.117
*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...