Italia markets open in 7 hours 58 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.310,68 +1.439,23 (+2,67%) CMC Crypto 200
1.277,48 +6,73 (+0,53%)
Kawasaki Heavy Industries Ltd (KHE.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 28,76 | 28,85 | 28,74 | 28,84 | 28,84 | 33 |
| 30 apr 2024 | 28,88 | 28,90 | 28,62 | 28,62 | 28,62 | - |
| 29 apr 2024 | 28,24 | 28,58 | 28,24 | 28,46 | 28,46 | - |
| 26 apr 2024 | 27,87 | 28,15 | 27,87 | 28,15 | 28,15 | - |
| 25 apr 2024 | 27,66 | 27,69 | 27,46 | 27,58 | 27,58 | - |
| 24 apr 2024 | 28,52 | 28,71 | 28,52 | 28,57 | 28,57 | - |
| 23 apr 2024 | 28,47 | 28,50 | 28,25 | 28,29 | 28,29 | - |
| 22 apr 2024 | 28,37 | 28,51 | 28,31 | 28,51 | 28,51 | - |
| 19 apr 2024 | 28,85 | 28,85 | 28,44 | 28,55 | 28,55 | - |
| 18 apr 2024 | 29,19 | 29,20 | 28,90 | 28,90 | 28,90 | - |
| 17 apr 2024 | 28,87 | 29,01 | 28,64 | 28,64 | 28,64 | - |
| 16 apr 2024 | 28,15 | 28,32 | 28,04 | 28,32 | 28,32 | - |
| 15 apr 2024 | 29,60 | 29,62 | 29,32 | 29,32 | 29,32 | - |
| 12 apr 2024 | 28,68 | 28,77 | 28,36 | 28,36 | 28,36 | - |
| 11 apr 2024 | 28,65 | 28,75 | 28,34 | 28,75 | 28,75 | - |
| 10 apr 2024 | 27,55 | 27,76 | 27,49 | 27,62 | 27,62 | - |
| 09 apr 2024 | 28,08 | 28,08 | 27,88 | 27,94 | 27,94 | - |
| 08 apr 2024 | 28,39 | 28,47 | 28,39 | 28,47 | 28,47 | - |
| 05 apr 2024 | 28,12 | 28,33 | 28,08 | 28,33 | 28,33 | - |
| 04 apr 2024 | 28,15 | 28,18 | 28,15 | 28,15 | 28,15 | - |
| 03 apr 2024 | 28,02 | 28,20 | 28,02 | 28,12 | 28,12 | - |
| 02 apr 2024 | 28,93 | 28,93 | 28,54 | 28,59 | 28,59 | 33 |
| 28 mar 2024 | 29,93 | 30,13 | 29,93 | 30,08 | 30,08 | - |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 30,70 | 30,70 | 30,40 | 30,40 | 10,40 | - |
| 26 mar 2024 | 30,63 | 31,11 | 30,63 | 31,11 | 10,64 | - |
| 25 mar 2024 | 29,91 | 29,94 | 29,89 | 29,91 | 10,23 | 300 |
| 22 mar 2024 | 29,86 | 29,91 | 29,84 | 29,84 | 10,21 | - |
| 21 mar 2024 | 29,78 | 30,04 | 29,78 | 30,04 | 10,28 | - |
| 20 mar 2024 | 29,17 | 29,84 | 29,04 | 29,84 | 10,21 | 170 |
| 19 mar 2024 | 29,25 | 30,08 | 29,17 | 29,26 | 10,01 | 33 |
| 18 mar 2024 | 29,13 | 29,20 | 29,12 | 29,20 | 9,99 | - |
| 15 mar 2024 | 28,32 | 28,44 | 28,23 | 28,23 | 9,66 | - |
| 14 mar 2024 | 27,92 | 27,93 | 27,73 | 27,73 | 9,49 | - |
| 13 mar 2024 | 27,71 | 27,71 | 27,56 | 27,56 | 9,43 | - |
| 12 mar 2024 | 27,45 | 27,99 | 27,13 | 27,91 | 9,55 | - |
| 11 mar 2024 | 28,11 | 28,11 | 27,66 | 27,66 | 9,46 | - |
| 08 mar 2024 | 30,27 | 30,27 | 29,17 | 29,17 | 9,98 | 4 |
| 07 mar 2024 | 29,61 | 29,65 | 29,47 | 29,47 | 10,08 | - |
| 06 mar 2024 | 27,38 | 28,06 | 27,38 | 28,06 | 9,60 | - |
| 05 mar 2024 | 26,01 | 26,01 | 25,75 | 25,94 | 8,87 | - |
| 04 mar 2024 | 25,85 | 25,86 | 25,47 | 25,70 | 8,79 | - |
| 01 mar 2024 | 25,65 | 25,72 | 25,62 | 25,72 | 8,80 | - |
| 29 feb 2024 | 24,77 | 25,18 | 24,77 | 25,18 | 8,61 | - |
| 28 feb 2024 | 25,25 | 25,25 | 24,94 | 24,98 | 8,55 | - |
| 27 feb 2024 | 25,14 | 25,72 | 25,14 | 25,43 | 8,70 | - |
| 26 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 8,53 | - |
| 23 feb 2024 | 23,97 | 23,98 | 23,62 | 23,62 | 8,08 | - |
| 22 feb 2024 | 23,81 | 23,93 | 23,79 | 23,93 | 8,19 | - |
| 21 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 8,08 | - |
| 20 feb 2024 | 23,21 | 23,56 | 23,19 | 23,51 | 8,04 | - |
| 19 feb 2024 | 22,76 | 22,79 | 22,70 | 22,70 | 7,77 | - |
| 16 feb 2024 | 23,07 | 23,07 | 22,60 | 22,67 | 7,76 | - |
| 15 feb 2024 | 22,55 | 22,62 | 22,52 | 22,60 | 7,73 | - |
| 14 feb 2024 | 22,18 | 22,31 | 22,18 | 22,24 | 7,61 | - |
| 13 feb 2024 | 22,52 | 22,52 | 21,77 | 21,77 | 7,45 | - |
| 12 feb 2024 | 22,26 | 22,43 | 22,26 | 22,43 | 7,67 | - |
| 09 feb 2024 | 22,15 | 22,21 | 22,15 | 22,21 | 7,60 | - |
| 08 feb 2024 | 21,12 | 21,15 | 21,05 | 21,09 | 7,22 | - |
| 07 feb 2024 | 21,66 | 21,68 | 21,60 | 21,67 | 7,41 | - |
| 06 feb 2024 | 21,12 | 21,28 | 21,12 | 21,28 | 7,28 | - |
| 05 feb 2024 | 21,12 | 21,68 | 21,12 | 21,12 | 7,23 | 320 |
| 02 feb 2024 | 20,63 | 20,64 | 20,58 | 20,64 | 7,06 | - |
| 01 feb 2024 | 20,43 | 21,08 | 20,43 | 20,47 | 7,00 | 30 |
| 31 gen 2024 | 20,79 | 21,13 | 20,70 | 21,13 | 7,23 | - |
| 30 gen 2024 | 20,70 | 20,70 | 20,59 | 20,59 | 7,04 | - |
| 29 gen 2024 | 20,55 | 20,81 | 20,55 | 20,80 | 7,12 | - |
| 26 gen 2024 | 20,23 | 20,29 | 20,23 | 20,24 | 6,92 | - |
| 25 gen 2024 | 20,01 | 20,11 | 19,95 | 20,04 | 6,86 | - |
| 24 gen 2024 | 20,30 | 20,37 | 20,27 | 20,37 | 6,97 | - |
| 23 gen 2024 | 20,10 | 20,10 | 19,94 | 20,05 | 6,86 | - |
| 22 gen 2024 | 20,07 | 20,21 | 20,07 | 20,20 | 6,91 | - |
| 19 gen 2024 | 19,57 | 19,70 | 19,57 | 19,70 | 6,74 | - |
| 18 gen 2024 | 19,74 | 19,95 | 19,74 | 19,89 | 6,80 | - |
| 17 gen 2024 | 19,75 | 19,75 | 19,36 | 19,36 | 6,62 | - |
| 16 gen 2024 | 20,04 | 20,19 | 20,04 | 20,12 | 6,88 | - |
| 15 gen 2024 | 20,44 | 20,44 | 20,36 | 20,43 | 6,99 | - |
| 12 gen 2024 | 20,23 | 20,32 | 20,19 | 20,32 | 6,95 | - |
| 11 gen 2024 | 20,46 | 20,50 | 20,29 | 20,29 | 6,94 | - |
| 10 gen 2024 | 20,03 | 20,13 | 20,03 | 20,09 | 6,87 | - |
| 09 gen 2024 | 20,18 | 20,34 | 20,18 | 20,34 | 6,96 | - |
| 08 gen 2024 | 20,76 | 20,86 | 20,73 | 20,86 | 7,14 | - |
| 05 gen 2024 | 20,20 | 20,52 | 20,20 | 20,52 | 7,02 | - |
| 04 gen 2024 | 19,80 | 20,39 | 19,76 | 19,76 | 6,76 | - |
| 03 gen 2024 | 19,66 | 19,66 | 19,50 | 19,50 | 6,67 | - |
| 02 gen 2024 | 19,60 | 19,65 | 19,57 | 19,63 | 6,72 | - |
| 29 dic 2023 | 19,50 | 19,52 | 19,45 | 19,49 | 6,67 | - |
| 28 dic 2023 | 19,62 | 19,62 | 19,22 | 19,22 | 6,57 | - |
| 27 dic 2023 | 19,43 | 19,43 | 19,17 | 19,19 | 6,57 | - |
| 22 dic 2023 | 19,25 | 19,29 | 19,02 | 19,11 | 6,54 | - |
| 21 dic 2023 | 18,99 | 18,99 | 18,83 | 18,97 | 6,49 | - |
| 20 dic 2023 | 19,20 | 19,20 | 18,64 | 18,64 | 6,38 | - |
| 19 dic 2023 | 18,83 | 18,92 | 18,80 | 18,80 | 6,43 | - |
| 18 dic 2023 | 18,65 | 18,66 | 18,55 | 18,58 | 6,35 | - |
| 15 dic 2023 | 18,58 | 18,67 | 18,58 | 18,66 | 6,38 | - |
| 14 dic 2023 | 17,99 | 18,00 | 17,91 | 17,95 | 6,14 | - |
| 13 dic 2023 | 18,70 | 18,73 | 18,69 | 18,70 | 6,40 | - |
| 12 dic 2023 | 19,57 | 19,68 | 19,57 | 19,68 | 6,73 | - |
| 11 dic 2023 | 19,60 | 19,67 | 19,57 | 19,66 | 6,73 | - |
| 08 dic 2023 | 19,38 | 19,46 | 19,38 | 19,46 | 6,66 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.