Italia markets closed

Jenoptik AG (JEN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,28-0,12 (-0,47%)
In data: 05:15PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202425,4225,5425,2225,2825,283.185
29 apr 202425,4625,5825,2825,4025,401.263
26 apr 202424,8225,6224,8225,4025,40350
25 apr 202424,7424,8024,3624,6624,66504
24 apr 202425,3825,4424,6624,7224,721.185
23 apr 202424,7225,2824,7025,0825,081.068
22 apr 202424,2024,7624,2024,5624,562.102
19 apr 202424,2224,3623,9024,0624,063.231
18 apr 202424,4024,6624,2824,3024,30691
17 apr 202425,1425,2224,3224,3224,32420
16 apr 202425,3025,3224,7225,1625,163.494
15 apr 202425,8425,9625,4225,4225,421.350
12 apr 202426,6426,6625,6025,6025,603.274
11 apr 202426,1026,3226,0026,2226,22799
10 apr 202426,6026,6225,9226,0426,041.074
09 apr 202427,0627,1426,2626,4826,48625
08 apr 202427,4627,4826,9427,1427,14871
05 apr 202428,3828,3827,4227,4627,46847
04 apr 202428,6229,4228,3428,3428,34390
03 apr 202428,9829,0028,5828,8428,84866
02 apr 202428,7029,3228,6628,9228,923.529
28 mar 202429,0429,3028,7428,7428,741.076
27 mar 202430,1030,3628,0029,0029,006.186
26 mar 202430,0230,1029,8829,8829,884.010
25 mar 202430,0630,2429,8030,0230,0236.700
22 mar 202429,9430,2629,9230,0430,042.838
21 mar 202428,9630,1428,9629,9629,962.877
20 mar 202428,8829,2628,6628,8828,881.259
19 mar 202428,5229,0228,5228,8828,882.251
18 mar 202428,5628,8628,4828,7228,72497
15 mar 202428,6828,9228,4628,5028,50779
14 mar 202428,5029,0028,5028,6828,681.876
13 mar 202429,1429,2828,5428,5428,542.732
12 mar 202429,1629,3228,8429,1029,10410
11 mar 202429,1029,2628,7629,1629,161.544
08 mar 202430,0030,1629,1429,1429,14710
07 mar 202429,4830,1229,4230,0030,00295
06 mar 202429,4029,6829,1629,5629,5640
05 mar 202429,3829,8229,2829,3429,34-
04 mar 202429,6630,0029,6229,7229,72470
01 mar 202429,3029,8629,0029,8029,80758
29 feb 202429,4029,5429,0829,1029,10214
28 feb 202429,8629,9229,1829,3829,38521
27 feb 202429,9030,4629,7429,8029,801.321
26 feb 202429,7430,2829,7429,9629,961.099
23 feb 202430,6630,6829,7029,7829,78650
22 feb 202429,6631,1429,6630,7030,701.500
21 feb 202430,0830,1829,3829,6629,66870
20 feb 202430,2230,4029,4830,0430,04560
19 feb 202430,1030,3429,8030,3030,302.280
16 feb 202428,9430,1628,9429,9029,901.954
15 feb 202428,9029,3628,8028,9028,902.300
14 feb 202427,8428,8627,8428,8428,84990
13 feb 202427,9828,3027,8227,8227,821.057
12 feb 202428,3828,6028,0228,1028,10907
09 feb 202427,9028,3627,6428,1628,1634.358
08 feb 202428,9029,0427,8227,8427,843.818
07 feb 202429,4229,4428,8228,8428,841.040
06 feb 202429,5029,5428,9829,4029,40970
05 feb 202429,4229,5029,1029,4429,44-
02 feb 202429,5629,8429,4629,4829,481.060
01 feb 202428,9629,6828,9629,4829,48741
31 gen 202428,3629,1428,3628,9828,98652
30 gen 202429,5229,8428,2628,3828,38322
29 gen 202429,9429,9429,1029,5829,584.704
26 gen 202429,7030,1429,0829,9029,901.311
25 gen 202429,5230,1229,4229,8629,862.810
24 gen 202428,1429,6828,1429,6829,684.658
23 gen 202427,7027,8627,4427,5627,56-
22 gen 202427,5627,8027,4827,6427,641.100
19 gen 202427,8627,9427,3427,4027,401.000
18 gen 202426,6227,8826,5827,8427,84340
17 gen 202426,5826,8426,4026,5826,5841
16 gen 202426,2027,0226,0626,8226,82747
15 gen 202426,1826,3826,0226,3226,32200
12 gen 202426,0626,6426,0426,5226,523.951
11 gen 202426,3426,6225,9425,9625,96619
10 gen 202426,1026,3625,9426,3226,32150
09 gen 202426,2626,2825,9426,2426,2450
08 gen 202425,8626,3225,4426,3226,323.266
05 gen 202426,0626,0625,6025,8625,86600
04 gen 202426,1426,4426,0026,0626,061.144
03 gen 202427,7427,7426,1226,1226,121.546
02 gen 202428,4228,5427,7627,8627,862.742
29 dic 202328,4228,5428,3828,4228,42205
28 dic 202328,4828,6828,3028,3628,3610
27 dic 202328,2228,7428,1828,3628,36625
22 dic 202328,5228,5228,1628,1628,1615
21 dic 202328,3028,5828,3028,5828,58516
20 dic 202328,2028,6628,1428,2228,222.675
19 dic 202327,7228,3827,7028,2028,20688
18 dic 202327,9027,9827,5827,6827,681.330
15 dic 202327,7627,9427,4827,8427,841.553
14 dic 202327,4828,0427,3827,5427,543.914
13 dic 202326,8827,3626,8827,3627,361.027
12 dic 202326,4227,0026,3626,8226,829.405
11 dic 202326,7626,8026,3426,4426,44342
08 dic 202326,1026,8626,1026,7226,72846
07 dic 202326,6826,7025,8226,1426,141.173
06 dic 202326,5226,8226,2426,5826,581.214
*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...