Italia markets closed

KION GROUP AG (KGX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,09-3,01 (-7,15%)
Alla chiusura: 06:45PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202439,2039,3939,0939,0939,091.770
20 giu 202442,4542,4542,1042,1042,10-
19 giu 202443,2043,2041,5341,5941,59200
18 giu 202440,8340,8640,6040,7040,70650
17 giu 202440,3840,3840,3440,3440,34-
14 giu 202441,0641,0639,7939,8439,84625
13 giu 202441,6141,6141,1041,1441,143
12 giu 202441,0642,0441,0641,7341,73560
11 giu 202441,0741,0740,8940,8940,89-
10 giu 202441,1941,2541,1841,2541,25280
07 giu 202441,4241,4240,8041,1841,182
06 giu 202442,3742,3742,2842,2842,2835
05 giu 202441,9442,3041,9442,3042,30100
04 giu 202442,6342,6342,3842,5842,583
03 giu 202443,6843,6842,9042,9042,9068
31 mag 202443,4143,4143,4143,4143,4112
30 mag 202443,2143,2143,1943,1943,19-
30 mag 20240.7 Dividendo
29 mag 202445,4745,4743,9843,9843,28276
28 mag 202446,4146,4145,9945,9945,2673
27 mag 202445,4345,4345,4345,4344,71-
24 mag 202445,8545,8545,4145,4144,69-
23 mag 202445,5346,2045,4945,4944,77264
22 mag 202444,8844,8844,2444,3243,61855
21 mag 202445,1345,1444,5845,1444,4225
20 mag 202445,0345,0345,0345,0344,3121
17 mag 202445,4445,4445,4445,4444,7280
16 mag 202446,6546,6545,3845,3844,66-
15 mag 202445,6245,6245,6245,6244,89-
14 mag 202445,6345,7445,6345,7244,99100
13 mag 202445,6145,7445,6145,7445,01400
10 mag 202444,8645,9244,8645,9245,1964
09 mag 202444,8644,8644,8644,8644,15-
08 mag 202444,7344,7344,6644,6643,9512
07 mag 202444,4644,7444,3344,3543,64685
06 mag 202443,0744,6643,0744,6643,95513
03 mag 202442,7642,9742,7642,9742,29300
02 mag 202442,9442,9442,9442,9442,26-
30 apr 202444,0044,0243,0943,0942,40110
29 apr 202444,3244,3243,4843,9343,23120
26 apr 202444,4344,7143,7844,0043,30125
25 apr 202444,8047,0043,6043,6342,941.375
24 apr 202447,1247,2747,1247,2746,52421
23 apr 202446,8047,3146,8046,8846,131.050
22 apr 202447,2947,2946,9646,9646,21-
19 apr 202446,8846,8846,6446,8046,0625
18 apr 202447,4647,4647,4647,4646,70-
17 apr 202447,4047,4047,0847,0846,33-
16 apr 202447,5747,6347,0147,0146,26528
15 apr 202447,5048,6247,4048,6247,851.380
12 apr 202448,8348,8347,8647,8647,10300
11 apr 202448,8648,9448,1348,4447,67119
10 apr 202448,7048,7048,1048,5447,77400
09 apr 202448,4849,7148,4848,9848,20656
08 apr 202448,1448,1447,5947,5946,8323
05 apr 202446,9348,0046,9348,0047,2496
04 apr 202449,0649,0645,9946,2045,462.978
03 apr 202448,0448,8848,0448,7948,01513
02 apr 202448,9049,6848,6848,6847,91377
28 mar 202448,9048,9048,6448,7447,96486
27 mar 202449,8149,8148,9049,2248,4420
26 mar 202449,3449,8349,3449,5148,72500
25 mar 202451,1051,1049,2049,2048,42481
22 mar 202450,8451,5650,5250,5249,72511
21 mar 202449,6951,1849,6550,9450,13870
20 mar 202448,9248,9248,8048,8048,02365
19 mar 202448,7949,0148,0348,7948,01275
18 mar 202448,9148,9948,7348,7347,95166
15 mar 202448,4448,9548,4448,8748,091.200
14 mar 202448,9348,9348,5948,5947,821.000
13 mar 202448,7449,2048,7449,0048,2230
12 mar 202448,8848,8848,3148,8848,10425
11 mar 202448,0048,5547,6848,5547,781.180
08 mar 202447,4148,5447,4147,8647,101.684
07 mar 202447,1147,6247,1147,3046,551.600
06 mar 202445,7246,9245,7246,8946,14200
05 mar 202445,7546,4845,5845,5844,85326
04 mar 202447,3847,3846,2046,2045,46325
01 mar 202448,4348,4346,4247,3146,56197
29 feb 202443,9146,9543,9146,3245,581.846
28 feb 202442,5743,6242,5243,6242,93380
27 feb 202442,3143,0142,3142,6041,92198
26 feb 202442,1942,1941,9341,9341,2615
23 feb 202442,5042,5042,0842,0841,41640
22 feb 202441,8742,5341,8742,5341,8545
21 feb 202441,3741,6841,3741,6540,99875
20 feb 202441,8141,8141,1641,1640,50516
19 feb 202441,9741,9741,5741,5740,91138
16 feb 202441,5642,1141,5241,5240,86600
15 feb 202443,0243,0240,9340,9340,28720
14 feb 202442,1842,2541,8142,2241,55420
13 feb 202442,4742,4741,1441,1440,49151
12 feb 202441,7042,4441,7042,4441,76915
09 feb 202441,9041,9041,2941,2940,63125
08 feb 202441,6041,7741,5741,5740,91104
07 feb 202441,9241,9241,2741,2740,6198
06 feb 202441,7142,1141,4642,0441,371.179
05 feb 202443,2143,3241,6741,6741,012.230
02 feb 202442,8543,2242,8543,1142,42100
01 feb 202442,4042,7041,8841,8841,21395
*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...