Italia markets closed

The Kroger Co (KOG.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,79+0,03 (+0,06%)
In data: 08:14AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202451,7951,7951,7951,7951,79-
23 apr 202453,2053,2051,7651,7651,76-
22 apr 202452,9452,9452,9252,9252,92-
19 apr 202451,8552,9251,8552,9252,92-
18 apr 202451,6151,9851,6151,9851,98-
17 apr 202451,8351,8351,6951,7351,73-
16 apr 202451,8352,0451,8352,0252,02-
15 apr 202452,1852,2752,0152,0152,01100
12 apr 202452,2252,2252,0752,0752,07-
11 apr 202452,4152,4151,9352,2052,20-
10 apr 202450,8252,1250,8252,1252,12-
09 apr 202450,7550,8850,7550,8850,88-
08 apr 202451,5051,5051,0951,0951,09-
05 apr 202452,8352,8352,8352,8352,83-
04 apr 202453,0653,0653,0653,0653,06-
03 apr 202453,2953,2953,2953,2953,29-
02 apr 202452,8252,8252,8252,8252,82-
28 mar 202452,3052,3052,3052,3052,30-
27 mar 202451,9551,9551,9551,9551,95-
26 mar 202451,4051,9551,4051,9551,95-
25 mar 202451,9551,9551,5551,5551,55-
22 mar 202452,3552,8052,1052,1552,1527
21 mar 202451,8552,0051,8552,0052,00-
20 mar 202451,7052,1051,7051,9051,90-
19 mar 202451,6052,1051,6052,0052,0020
18 mar 202451,4551,6051,3551,6051,60-
15 mar 202450,9551,5050,9551,5051,5030
14 mar 202451,2551,2551,2551,2551,25-
13 mar 202450,5051,1550,5051,1551,15-
12 mar 202450,2550,9050,2550,6050,60-
11 mar 202450,8550,8550,8550,8550,85-
08 mar 202450,2550,8050,1050,8050,8018
07 mar 202446,0046,0046,0046,0046,00-
06 mar 202445,5046,1845,5046,1846,18-
05 mar 202445,1645,9245,1645,7845,78-
04 mar 202444,9645,6844,9645,5045,50-
01 mar 202445,6045,6045,6045,6045,60-
29 feb 202444,4644,4644,4644,4644,46-
28 feb 202444,5044,5244,5044,5244,52-
27 feb 202443,2243,8043,2243,8043,80-
26 feb 202444,1844,1844,1844,1844,18-
23 feb 202443,9244,5243,9244,2844,2848
22 feb 202443,9043,9043,7843,7843,7838
21 feb 202444,0644,0644,0644,0644,06-
20 feb 202444,0044,6244,0044,6244,6290
19 feb 202444,0844,0844,0844,0844,08-
16 feb 202443,1844,1643,1844,1644,16-
15 feb 202442,3443,3842,3443,2443,24-
14 feb 202442,2442,2442,2442,2442,24-
14 feb 20240.29 Dividendo
13 feb 202442,2642,6042,2642,6042,3180
12 feb 202441,7642,4841,7642,4842,19-
09 feb 202441,8441,9441,8241,8241,54-
08 feb 202441,2242,0241,2242,0241,7362
07 feb 202441,5441,9041,5241,5241,24-
06 feb 202442,5642,6242,0042,0241,7310
05 feb 202442,4643,1442,4642,9442,65-
02 feb 202442,6642,6642,6642,6642,37-
01 feb 202442,4242,5842,4242,5642,27-
31 gen 202442,9842,9842,9842,9842,69-
30 gen 202442,7042,7042,7042,7042,41-
29 gen 202442,3443,0042,3443,0042,7150
26 gen 202442,5242,8242,5242,8242,53-
25 gen 202442,1442,4642,0842,4642,1750
24 gen 202442,7042,7042,1442,4042,1165
23 gen 202441,9042,5641,9042,5642,27-
22 gen 202441,9042,2441,9042,1841,89-
19 gen 202442,1042,1042,1042,1041,81-
18 gen 202442,3842,3842,1842,3842,09-
17 gen 202442,3843,1242,3842,7242,43100
16 gen 202441,9442,6041,9442,5242,23-
15 gen 202441,9241,9241,9241,9241,63280
12 gen 202441,4641,7441,4641,7441,46510
11 gen 202441,7841,7841,7841,7841,50-
10 gen 202441,9842,2441,9842,1041,81-
09 gen 202441,6641,8241,5241,5241,24480
08 gen 202441,7641,9241,6241,7441,46-
05 gen 202441,7242,0441,7241,8441,5647
04 gen 202442,3242,3241,9842,0441,75-
03 gen 202441,9042,6841,9042,6042,31-
02 gen 202441,1842,4241,1842,4242,13227
29 dic 202340,5440,5440,5440,5440,26-
28 dic 202340,3840,7640,3840,7640,48-
27 dic 202340,6840,6840,5640,5640,28-
22 dic 202340,6240,6240,6240,6240,34-
21 dic 202341,0241,0241,0241,0240,74-
20 dic 202340,9040,9040,8840,8840,60100
19 dic 202341,3841,3841,3841,3841,10-
18 dic 202340,2041,6040,2041,6041,32-
15 dic 202339,4240,7039,4240,7040,42-
14 dic 202340,8240,8239,8839,8839,61-
13 dic 202340,8041,0240,8040,9840,70-
12 dic 202341,5441,5440,9240,9240,64-
11 dic 202341,1841,7441,1841,6641,38-
08 dic 202341,2641,6641,2641,4441,16100
07 dic 202341,1041,1041,1041,1040,82-
06 dic 202341,0441,0441,0441,0440,76-
05 dic 202340,9240,9240,9240,9240,64-
04 dic 202340,7441,4040,7441,4041,12-
01 dic 202340,3640,6440,3640,5440,26124
*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...