Italia markets closed

Knorr-Bremse AG (KBX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
74,35-0,50 (-0,67%)
Alla chiusura: 08:52AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202473,7074,3573,7074,3574,35110
16 mag 202474,9074,9574,5074,8574,851.200
15 mag 202473,4573,4573,4573,4573,45-
14 mag 202474,0074,1072,4072,9572,95830
13 mag 202474,4574,4574,4574,4574,45-
10 mag 202473,8074,3573,8074,3574,3520
09 mag 202473,0073,0073,0073,0073,00-
08 mag 202470,2070,5070,2070,5070,50662
07 mag 202469,2069,3569,2069,3569,35148
06 mag 202468,8069,8068,8069,8069,803
03 mag 202468,7568,7568,7568,7568,75-
02 mag 202467,8568,6067,8568,2068,20187
02 mag 20241.64 Dividendo
30 apr 202469,7569,7569,7569,7568,11-
29 apr 202470,3070,3070,3070,3068,65-
26 apr 202469,4569,4569,4569,4567,82-
25 apr 202470,0570,0570,0570,0568,40-
24 apr 202470,6070,6070,6070,6068,9420
23 apr 202471,1071,1070,8570,8569,18150
22 apr 202468,3071,1568,3070,6068,94590
19 apr 202467,5567,9567,5567,6566,0687
18 apr 202468,8068,8068,8068,8067,18-
17 apr 202468,9069,3568,9069,3567,7259
16 apr 202468,7068,7068,6568,6567,0417
15 apr 202468,9068,9068,9068,9067,28-
12 apr 202469,0569,0569,0569,0567,43-
11 apr 202468,7568,7568,1068,1066,50580
10 apr 202469,0569,0569,0569,0567,43-
09 apr 202469,0569,4069,0569,4067,7719
08 apr 202469,6570,1069,6570,1068,45100
05 apr 202469,3569,3569,3569,3567,72-
04 apr 202470,8571,5570,8570,8569,1814
03 apr 202469,7070,9069,7070,9069,2372
02 apr 202469,7070,4069,7070,3568,70150
28 mar 202470,2670,2670,2670,2668,61-
27 mar 202470,3270,7270,3270,7269,06113
26 mar 202470,4670,5070,4670,5068,8414
25 mar 202469,4870,0869,4870,0868,43454
22 mar 202468,5068,5068,5068,5066,89-
21 mar 202468,1268,1268,1268,1266,52-
20 mar 202468,4868,4867,9467,9466,34182
19 mar 202468,0868,0868,0868,0866,48-
18 mar 202467,9468,5467,9468,1466,54520
15 mar 202467,2067,2067,2067,2065,62-
14 mar 202468,2868,2867,1467,1465,56480
13 mar 202468,8468,9268,8468,8467,22122
12 mar 202467,9267,9267,9267,9266,32-
11 mar 202466,9666,9666,9666,9665,39-
08 mar 202467,1668,2267,1667,8066,21741
07 mar 202466,3466,9066,3466,9065,3330
06 mar 202466,1066,1066,1066,1064,55-
05 mar 202466,0866,9666,0866,9665,3917
04 mar 202465,9865,9865,9865,9864,43-
01 mar 202464,7065,9264,7065,9264,37150
29 feb 202463,2464,3463,2464,3462,83250
28 feb 202462,3663,5862,3663,5862,09400
27 feb 202461,7861,7861,7861,7860,33-
26 feb 202462,4662,4662,4662,4660,99-
23 feb 202463,1064,1262,7262,7261,251.262
22 feb 202459,9062,3059,9062,3060,84133
21 feb 202457,9057,9057,9057,9056,54-
20 feb 202458,4058,4058,4058,4057,03-
19 feb 202458,3058,3058,3058,3056,93-
16 feb 202457,0457,0457,0457,0455,70-
15 feb 202456,3056,3056,3056,3054,98-
14 feb 202455,7055,7055,7055,7054,39-
13 feb 202456,7456,7456,7456,7455,41-
12 feb 202456,3056,3056,3056,3054,98-
09 feb 202456,7056,7056,7056,7055,37-
08 feb 202457,3057,3057,3057,3055,95-
07 feb 202458,0458,0457,3457,3455,99698
06 feb 202457,7457,9057,6057,6056,25512
05 feb 202458,9258,9258,9258,9257,53-
02 feb 202458,3259,9858,3259,9858,5744
01 feb 202456,9656,9656,9656,9655,62-
31 gen 202457,4457,4457,4457,4456,09-
30 gen 202457,7657,7657,7657,7656,40-
29 gen 202457,2057,2057,2057,2055,86-
26 gen 202456,5256,5256,5256,5255,19-
25 gen 202457,0657,0657,0657,0655,72-
24 gen 202456,1256,1256,1256,1254,80-
23 gen 202455,9655,9655,9655,9654,64-
22 gen 202455,0055,0055,0055,0053,711
19 gen 202457,2857,2857,2857,2855,93-
18 gen 202456,7257,3256,7257,3255,97185
17 gen 202456,8856,8856,8856,8855,54-
16 gen 202458,2058,2057,5057,5056,1550
15 gen 202460,2860,2858,9258,9257,5352
12 gen 202459,3459,3459,3459,3457,94-
11 gen 202459,1859,1859,1859,1857,79-
10 gen 202458,3058,3058,3058,3056,93-
09 gen 202458,7858,7858,7858,7857,40-
08 gen 202457,7258,8457,7258,8457,46280
05 gen 202457,2657,6457,2657,6456,2871
04 gen 202457,0058,0457,0058,0456,68330
03 gen 202458,5258,5258,5258,5257,14-
02 gen 202458,6258,6258,6258,6257,24-
29 dic 202358,5058,8458,5058,8457,46250
28 dic 202358,7258,7258,7258,7257,34-
27 dic 202358,6459,0258,6458,8057,42330
*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...