Italia markets open in 54 minutes

KION GROUP AG (KGX.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,38+0,93 (+2,24%)
In data: 05:59PM CEST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202441,6542,3841,6542,3842,38200
19 giu 202441,4541,4541,4541,4541,45-
18 giu 202440,4340,4340,4340,4340,43-
17 giu 202440,0940,0940,0940,0940,09-
14 giu 202441,4341,4341,4341,4341,43-
13 giu 202441,7441,7441,7441,7441,74-
12 giu 202441,2441,6041,2441,6041,60300
11 giu 202441,2441,2441,2441,2441,24-
10 giu 202441,2441,2441,2441,2441,24-
07 giu 202441,6341,6341,6341,6341,63-
06 giu 202442,4442,4442,2442,2442,24200
05 giu 202443,0043,0043,0043,0043,00-
04 giu 202442,9542,9542,9542,9542,95-
03 giu 202443,2043,2043,2043,2043,20-
31 mag 202443,1343,1343,1343,1343,13-
30 mag 202443,3343,3343,1143,1143,11111
30 mag 20240.7 Dividendo
29 mag 202446,0846,0843,7543,8443,14425
28 mag 202446,2146,2146,2146,2145,47-
27 mag 202445,6145,6145,6145,6144,88-
24 mag 202445,6145,6145,6145,6144,88-
23 mag 202444,5844,5844,5844,5843,87-
22 mag 202445,1845,1844,5844,5843,87500
21 mag 202445,1845,1845,1845,1844,46-
20 mag 202445,1545,1545,1545,1544,43-
17 mag 202445,6245,6245,1545,1544,4370
16 mag 202446,5446,5446,5446,5445,80-
15 mag 202445,9445,9445,9445,9445,21-
14 mag 202445,9445,9445,9445,9445,21-
13 mag 202445,9445,9445,9445,9445,21-
10 mag 202445,1145,1145,1145,1144,39-
09 mag 202444,5945,1144,5945,1144,3935
08 mag 202444,4044,4044,4044,4043,69-
07 mag 202444,3844,3844,3844,3843,67-
06 mag 202442,8342,8342,8342,8342,15-
03 mag 202442,7042,7042,7042,7042,02-
02 mag 202443,4543,4543,4543,4542,76-
30 apr 202444,1144,1144,1144,1143,41-
29 apr 202444,0944,0943,4344,0843,3840
26 apr 202444,3244,4944,3244,4943,7825
25 apr 202445,6045,6044,0244,0243,32364
24 apr 202447,1647,1647,1647,1646,41-
23 apr 202447,1447,1447,1447,1446,39-
22 apr 202447,2147,2147,2147,2146,46-
19 apr 202447,2447,2446,9446,9446,1966
18 apr 202447,5247,5247,5247,5246,76-
17 apr 202447,2547,2547,2547,2546,50-
16 apr 202448,1548,1548,1548,1547,38-
15 apr 202448,1548,1548,1548,1547,38-
12 apr 202448,7148,7148,7148,7147,93-
11 apr 202448,8248,8248,8248,8248,04-
10 apr 202448,9748,9748,9748,9748,19-
09 apr 202448,0348,0348,0348,0347,26-
08 apr 202447,9547,9547,6247,6246,86300
05 apr 202446,9746,9746,9746,9746,22-
04 apr 202448,9048,9047,1547,1546,40200
03 apr 202448,7548,7548,7548,7547,97-
02 apr 202448,8748,8748,8748,8748,09-
28 mar 202448,8348,8348,7548,7547,97170
27 mar 202449,6249,9749,6249,9749,17200
26 mar 202449,4649,4649,4649,4648,67-
25 mar 202450,5850,5850,5850,5849,77-
22 mar 202450,8851,2250,7451,2250,40680
21 mar 202449,0551,0049,0551,0050,19249
20 mar 202448,8849,0548,8849,0548,27250
19 mar 202448,9948,9948,7848,7848,00100
18 mar 202449,0049,0049,0049,0048,22-
15 mar 202449,0049,0049,0049,0048,22-
14 mar 202449,0649,0649,0649,0648,28-
13 mar 202448,8349,0648,8349,0648,28271
12 mar 202448,4748,7948,4748,7948,01278
11 mar 202448,1648,1648,1648,1647,39-
08 mar 202447,5647,5647,5647,5646,80-
07 mar 202446,7547,5646,7547,5646,8042
06 mar 202446,0646,7446,0646,7445,9940
05 mar 202446,4046,4046,4046,4045,66-
04 mar 202447,2547,2546,5546,5545,8150
01 mar 202446,6547,2346,6547,2346,4844
29 feb 202443,9246,4443,4546,4445,70981
28 feb 202442,5443,4742,5443,4742,78400
27 feb 202441,7041,7041,7041,7041,03-
26 feb 202442,2442,2441,9241,9241,25100
23 feb 202442,6642,6642,6642,6641,98-
22 feb 202441,8442,6641,8442,6641,9815
21 feb 202441,4041,4041,4041,4040,74-
20 feb 202441,8941,8941,8941,8941,22-
19 feb 202441,9641,9641,9641,9641,29100
16 feb 202441,2041,2241,2041,2240,5674
15 feb 202442,3642,3641,2541,2540,59100
14 feb 202441,3942,3641,3942,3641,6860
13 feb 202442,3542,3542,3542,3541,67-
12 feb 202441,4442,1641,4442,1641,49100
09 feb 202441,7541,7541,6841,6841,0110
08 feb 202441,6841,6841,6841,6841,01-
07 feb 202441,9141,9141,9141,9141,24-
06 feb 202441,6941,6941,6941,6941,02-
05 feb 202442,8842,8841,6941,6941,0249
02 feb 202442,1942,1942,1942,1941,52-
01 feb 202442,5642,5642,2942,2941,6130
31 gen 202442,5642,5642,5642,5641,88-
*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...