Italia markets closed

The Kraft Heinz Co (KHNZ.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,60-1,12 (-3,44%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202431,6031,6031,6031,6031,60300
06 giu 20240.4 Dividendo
05 giu 202432,7332,7332,7332,7332,33-
04 giu 202432,2432,2432,2432,2431,85-
03 giu 202432,5632,5632,5632,5632,17-
31 mag 202432,0832,1332,0632,0631,67300
30 mag 202432,0832,0832,0832,0831,69-
29 mag 202432,3332,3332,3332,3331,94-
28 mag 202433,0833,0833,0833,0832,68-
27 mag 202433,0833,0833,0833,0832,68-
24 mag 202433,2533,2533,2533,2532,84-
23 mag 202433,4133,4133,4133,4133,00-
22 mag 202433,3333,4033,3333,4032,9930
21 mag 202433,0833,0833,0833,0832,68-
20 mag 202433,1533,1533,0833,0832,68151
17 mag 202433,1333,4433,1333,4433,03130
16 mag 202433,1433,1433,0833,0832,6850
15 mag 202433,5333,5333,5333,5333,12-
14 mag 202433,5833,5833,5833,5833,17-
13 mag 202433,5833,5833,5833,5833,17-
10 mag 202433,2133,2133,2133,2132,80-
09 mag 202433,3833,3833,2133,2132,8040
08 mag 202433,2233,3833,2233,3832,97500
07 mag 202433,2133,2133,2133,2132,80-
06 mag 202433,9033,9032,9932,9932,591.130
03 mag 202434,2134,2134,2134,2133,79-
02 mag 202434,2034,2034,2034,2033,78-
30 apr 202436,0136,1035,7836,1035,66505
29 apr 202435,7235,7235,7235,7235,29-
26 apr 202435,7635,7635,7635,7635,32-
25 apr 202436,1536,1536,1536,1535,70-
24 apr 202435,4935,4935,4935,4935,05-
23 apr 202435,7835,7835,7835,7835,34-
22 apr 202435,3835,7835,3835,7835,3450
19 apr 202434,6834,6834,6834,6834,26-
18 apr 202434,5134,5834,5134,5834,1515
17 apr 202434,4034,4034,3134,3133,89300
16 apr 202434,0834,0834,0834,0833,67-
15 apr 202433,8933,8933,8933,8933,48-
12 apr 202434,0634,0634,0634,0633,6565
11 apr 202434,2634,2634,2634,2633,85-
10 apr 202434,2034,2634,2034,2633,85623
09 apr 202434,2034,2034,2034,2033,78-
08 apr 202434,2334,2334,2334,2333,81-
05 apr 202434,5134,5134,5134,5134,08-
04 apr 202434,5434,5434,5434,5434,12-
03 apr 202434,5434,5434,5434,5434,12-
02 apr 202434,4034,4034,4034,4033,98-
28 mar 202433,6033,6033,6033,6033,18-
27 mar 202433,5533,5533,5133,5133,11500
26 mar 202433,2833,2833,2833,2832,87-
25 mar 202433,0333,0333,0333,0332,63-
22 mar 202432,8132,8132,8032,8032,40500
21 mar 202432,3532,3532,3532,3531,95-
20 mar 202432,3532,3532,3532,3531,95-
19 mar 202432,0532,0532,0532,0531,66-
18 mar 202431,5631,5631,5631,5631,17-
15 mar 202431,6631,6631,5631,5631,17325
14 mar 202431,6931,6931,6931,6931,31-
13 mar 202431,7531,7531,7531,7531,36-
12 mar 202431,9331,9331,9331,9331,54-
11 mar 202431,7431,7431,7431,7431,35-
08 mar 202431,6031,6031,6031,6031,22-
07 mar 202432,2832,2832,2832,2831,88-
07 mar 20240.4 Dividendo
06 mar 202432,4532,4532,4532,4531,66-
05 mar 202432,4632,4632,4632,4631,66-
04 mar 202432,6332,6332,6332,6331,83-
01 mar 202432,6332,6332,6332,6331,83-
29 feb 202432,8532,8532,8532,8532,05-
28 feb 202432,9932,9932,9032,9032,0920
27 feb 202433,1533,1532,9932,9932,19713
26 feb 202433,3333,3333,1533,1532,35220
23 feb 202433,6133,6133,6133,6132,79-
22 feb 202433,3233,3233,3233,3232,51-
21 feb 202432,9532,9532,9532,9532,15-
20 feb 202432,4932,4932,4932,4931,70-
19 feb 202432,3732,3732,3732,3731,58-
16 feb 202432,4032,4032,4032,4031,61-
15 feb 202431,8731,8731,8731,8731,09-
14 feb 202433,6833,6831,6031,6030,83100
13 feb 202433,6733,6733,6733,6732,84-
12 feb 202433,4733,6133,4733,6132,79300
09 feb 202433,9033,9033,9033,9033,07-
08 feb 202433,8433,9033,8433,9033,07450
07 feb 202434,6734,6734,6734,6733,83-
06 feb 202434,6934,6934,6934,6933,85-
05 feb 202434,7834,7834,7834,7833,94-
02 feb 202434,6534,7834,6534,7833,9320
01 feb 202434,5334,5334,5334,5333,68-
31 gen 202434,4434,4434,4434,4433,59-
30 gen 202434,4434,4434,4434,4433,59-
29 gen 202434,3134,4434,3134,4433,59410
26 gen 202434,3934,3934,3934,3933,55-
25 gen 202433,8133,8133,8133,8132,98-
24 gen 202434,1334,1333,8133,8132,98205
23 gen 202433,7633,7633,7633,7632,94-
22 gen 202434,0834,0834,0834,0833,25-
19 gen 202434,0934,0934,0934,0933,26-
18 gen 202434,5734,5734,2934,2933,458
*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...