Italia markets closed

Krones AG (KRN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
122,70-0,30 (-0,24%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024122,70123,60121,50122,70122,7036.564
27 mar 2024123,20123,70123,00123,00123,0014.301
26 mar 2024122,10124,20121,30123,40123,4035.198
25 mar 2024120,70122,50120,70122,10122,1023.081
22 mar 2024119,80120,90119,40120,90120,9017.313
21 mar 2024119,70119,90116,80119,80119,8019.996
20 mar 2024117,80118,70117,30118,70118,7011.894
19 mar 2024117,90118,50117,20117,50117,5010.329
18 mar 2024117,10118,80117,10117,50117,5015.385
15 mar 2024117,40118,80117,40117,50117,5030.773
14 mar 2024117,60118,30116,70117,90117,9026.224
13 mar 2024118,00118,50117,10117,60117,6011.048
12 mar 2024116,10118,40116,00118,00118,0011.612
11 mar 2024115,50115,80114,50115,60115,6016.137
08 mar 2024116,00116,40115,00116,00116,008.796
07 mar 2024115,00117,20114,80116,00116,0013.173
06 mar 2024116,00116,10114,80115,70115,7012.140
05 mar 2024115,00115,80115,00115,50115,509.558
04 mar 2024115,00115,90114,00115,60115,6014.607
01 mar 2024115,00116,10113,30115,00115,0015.640
29 feb 2024111,50114,70111,10114,30114,3037.383
28 feb 2024112,50112,60110,90110,90110,9018.012
27 feb 2024111,60113,10111,30112,10112,1021.065
26 feb 2024113,50114,30111,40111,80111,8039.218
23 feb 2024119,20119,20112,30113,40113,4070.640
22 feb 2024116,00119,80115,70119,40119,4079.254
21 feb 2024114,80116,20114,10115,40115,4016.315
20 feb 2024115,30115,90113,90115,70115,7029.540
19 feb 2024116,50116,50115,10116,00116,0015.699
16 feb 2024115,80116,60115,70116,60116,6017.763
15 feb 2024116,90117,40114,90115,20115,2012.631
14 feb 2024113,30115,80113,30115,80115,8025.103
13 feb 2024114,70114,70112,60113,80113,8015.358
12 feb 2024114,70116,60113,80115,20115,2024.619
09 feb 2024114,80116,40114,50115,40115,4023.009
08 feb 2024114,80115,60114,40114,90114,9013.452
07 feb 2024115,50115,90114,00114,50114,5014.891
06 feb 2024113,70114,30112,90113,90113,9028.166
05 feb 2024115,90116,00113,50113,60113,6022.631
02 feb 2024117,30117,30115,50115,50115,5015.126
01 feb 2024115,20116,60115,10115,80115,8017.407
31 gen 2024114,80116,00114,60115,10115,1029.964
30 gen 2024116,30116,70113,90114,90114,9018.706
29 gen 2024117,00117,20116,00116,30116,3012.559
26 gen 2024116,70117,30116,00116,70116,7023.576
25 gen 2024116,10117,00115,70116,70116,7018.119
24 gen 2024117,10117,20114,90116,00116,0024.706
23 gen 2024117,30117,60115,80116,80116,8033.356
22 gen 2024115,80117,50115,60116,50116,5040.325
19 gen 2024115,00116,10114,50115,20115,2046.295
18 gen 2024110,00114,90110,00114,90114,9046.208
17 gen 2024111,00111,90110,10111,50111,5015.927
16 gen 2024111,00112,20110,20112,20112,2015.458
15 gen 2024111,70112,40110,70111,40111,4023.350
12 gen 2024109,10112,00109,10111,30111,3016.537
11 gen 2024110,10112,40109,50109,50109,5023.761
10 gen 2024111,20111,30110,30111,30111,3013.821
09 gen 2024110,40112,20109,80111,10111,1022.948
08 gen 2024108,60110,50107,90110,30110,3020.618
05 gen 2024108,70108,80107,10108,30108,3024.921
04 gen 2024108,40109,70108,20109,10109,1019.641
03 gen 2024111,80112,00107,80108,50108,5020.263
02 gen 2024112,50113,00111,10112,20112,2021.005
29 dic 2023113,20113,20111,80111,80111,8010.010
28 dic 2023112,70113,30112,00112,60112,6019.405
27 dic 2023111,60113,00111,30112,80112,8022.761
22 dic 2023110,00111,10109,40111,00111,0029.718
21 dic 2023108,70110,60108,70110,40110,4019.541
20 dic 2023108,10109,50107,90109,20109,2029.094
19 dic 2023107,70108,50107,40108,00108,0025.150
18 dic 2023106,30108,10106,30107,70107,7026.542
15 dic 2023107,50108,30106,50107,10107,10241.396
14 dic 2023105,90107,40105,60106,40106,4032.521
13 dic 2023104,00105,00103,60104,20104,2016.334
12 dic 2023104,60105,80103,80104,40104,4015.685
11 dic 2023104,80106,00104,70105,00105,0011.081
08 dic 2023104,10105,50104,00105,10105,1020.373
07 dic 2023105,80106,30104,10105,10105,1019.984
06 dic 2023103,80106,30103,80106,00106,0026.999
05 dic 2023103,50104,00102,40103,40103,4020.783
04 dic 2023105,40105,90103,80103,80103,8027.407
01 dic 2023103,90105,30103,60105,10105,1027.936
30 nov 2023104,90104,90102,70103,60103,6027.417
29 nov 2023102,10104,90102,10104,70104,7027.201
28 nov 2023102,80102,80101,10101,70101,7016.883
27 nov 2023103,40104,00102,50102,80102,8011.176
24 nov 2023103,00104,00102,90103,80103,8020.211
23 nov 2023102,10103,60101,70102,90102,909.382
22 nov 2023102,90103,60102,30102,30102,3019.328
21 nov 2023102,50103,00101,90101,90101,9021.365
20 nov 2023102,40104,40101,90102,50102,5023.343
17 nov 2023102,90104,10100,80102,50102,5027.098
16 nov 2023102,20102,50100,20100,60100,6019.314
15 nov 2023101,20102,90101,10102,00102,0022.589
14 nov 202399,00102,0097,90101,10101,1057.412
13 nov 202398,6099,2597,6598,5098,5013.442
10 nov 202399,8599,8597,7098,1598,1511.722
09 nov 202399,00100,6098,7099,9099,9023.641
08 nov 202398,8599,8597,6599,2099,2023.212
07 nov 2023100,60100,6096,6097,5597,5541.633
*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...