Italia markets closed

Knorr-Bremse AG (KBX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,60-1,00 (-1,40%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202471,6071,9070,6070,6070,601.288.995
30 mag 202471,0572,1071,0071,6071,6094.662
29 mag 202471,8572,0071,1071,2571,25164.354
28 mag 202472,8572,9071,8572,1572,1590.812
27 mag 202473,0073,0572,6072,7072,7048.303
24 mag 202471,9572,9571,9572,9572,95168.770
23 mag 202472,0573,2571,6072,5072,50251.905
22 mag 202473,9073,9072,0572,0572,05401.100
21 mag 202474,3574,4073,7574,1574,15100.863
20 mag 202474,2574,8574,2574,6074,6054.077
17 mag 202473,8074,4573,7574,2574,2599.774
16 mag 202474,8075,6574,1074,1074,10137.609
15 mag 202474,0575,6073,9575,2575,25159.173
14 mag 202473,8073,9072,1573,6573,65154.663
13 mag 202474,9075,0074,4074,4574,45141.045
10 mag 202474,4574,7573,8574,7074,70170.183
09 mag 202473,8074,4073,5074,0574,05145.473
08 mag 202469,9573,9069,6573,4573,45228.129
07 mag 202469,8069,9069,0069,6069,60172.116
06 mag 202469,1569,9068,9069,4569,4584.934
03 mag 202468,9569,9568,5068,9568,95170.611
02 mag 202469,0569,1567,4568,5068,50176.811
02 mag 20241.64 Dividendo
30 apr 202470,3570,7569,2069,5567,91201.455
29 apr 202470,3070,6069,8570,0568,40167.233
26 apr 202469,8570,3069,3569,9568,30139.703
25 apr 202470,3570,5068,6569,3067,67101.612
24 apr 202471,0071,0070,0070,2568,59137.453
23 apr 202471,3071,5070,4570,8069,13121.925
22 apr 202469,1571,3068,9071,0069,33246.892
19 apr 202467,9568,5567,7568,1066,4995.226
18 apr 202469,3569,5568,8568,9067,28154.200
17 apr 202469,0569,9068,8568,8567,2387.926
16 apr 202468,9069,6068,4569,1067,47120.948
15 apr 202469,3070,3069,2569,7568,1192.788
12 apr 202469,5569,7068,8569,0567,42132.898
11 apr 202469,1569,1567,9068,8567,23156.971
10 apr 202469,6069,6068,4569,2067,57216.606
09 apr 202469,4069,8068,7569,1567,52105.506
08 apr 202470,0570,2569,4069,5067,8693.435
05 apr 202469,1570,0568,5569,9068,25158.892
04 apr 202471,2071,3070,5070,5068,84161.627
03 apr 202470,4071,4570,1071,2569,57158.225
02 apr 202470,1070,8569,9070,1068,45173.922
28 mar 202470,8070,8669,9870,1068,45143.177
27 mar 202470,7070,9270,2070,7269,05101.419
26 mar 202470,7271,1070,3270,6869,01107.397
25 mar 202469,7070,8069,4070,7269,05202.445
22 mar 202468,3669,9068,3669,7868,13140.648
21 mar 202468,8468,8467,2868,5866,96157.037
20 mar 202468,4668,5067,7067,7066,10142.085
19 mar 202468,5068,8068,3068,5666,94129.030
18 mar 202468,4268,9268,2868,5066,8887.418
15 mar 202467,7068,5267,5468,0466,44261.665
14 mar 202468,6068,8467,6867,7266,12144.392
13 mar 202469,0669,0667,7468,4666,85127.508
12 mar 202468,0869,0467,5668,9267,29156.969
11 mar 202466,9267,8066,0067,8066,20140.734
08 mar 202467,3868,4867,0467,5865,99157.367
07 mar 202466,4267,6266,2467,4465,85213.861
06 mar 202466,4667,0066,0666,8265,24193.170
05 mar 202466,0067,5065,7866,5664,99212.228
04 mar 202466,0266,6465,7666,3064,74134.084
01 mar 202465,2866,0864,9866,0864,52308.894
29 feb 202463,7464,8463,5664,6863,15489.435
28 feb 202462,5463,8462,2663,5462,0495.259
27 feb 202461,8862,7661,8862,5461,07120.826
26 feb 202462,8262,8661,7861,8860,42127.092
23 feb 202463,7063,9861,8662,8661,38199.613
22 feb 202463,1863,8261,3662,6661,18470.808
21 feb 202458,1658,5857,9858,5257,14159.626
20 feb 202458,4458,8257,5458,1656,79120.267
19 feb 202458,5658,8457,8058,8057,41173.242
16 feb 202457,7458,9457,5258,7457,3587.204
15 feb 202456,8657,7856,8657,2055,8585.821
14 feb 202455,2256,5055,1856,4455,1187.504
13 feb 202456,9857,3655,9056,0654,74131.207
12 feb 202456,5657,5256,3457,1455,79142.597
09 feb 202456,4857,4256,3456,4255,09115.943
08 feb 202457,6458,2056,9656,9655,62197.669
07 feb 202458,3458,7057,5657,5656,20195.345
06 feb 202458,1258,4457,3258,3456,96125.295
05 feb 202459,1659,1657,9257,9256,5579.417
02 feb 202458,2260,3258,2259,2057,80207.981
01 feb 202457,2258,6857,2258,2256,85107.520
31 gen 202457,5858,1257,5457,5456,18150.971
30 gen 202458,1058,3057,3857,8256,46150.328
29 gen 202457,2657,9657,0457,9056,5378.054
26 gen 202456,8257,8056,7257,6056,24102.997
25 gen 202457,3857,5856,4456,9255,58113.953
24 gen 202456,6257,5456,3257,4856,12117.152
23 gen 202456,4056,7855,9255,9254,60203.678
22 gen 202455,0056,3655,0056,1654,84106.833
19 gen 202457,8457,8854,7654,7653,47178.128
18 gen 202457,3857,7256,6057,4656,1195.428
17 gen 202456,6656,9256,1056,8455,50111.975
16 gen 202457,8258,0657,0457,6656,3098.515
15 gen 202460,1060,2858,3458,6057,22118.636
12 gen 202459,2860,7459,2860,2658,84128.801
11 gen 202459,4859,9259,1059,2457,84222.788
*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...