Italia markets close in 4 hours 33 minutes

Kerry Group PLC (KRZ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,65-1,00 (-1,24%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202479,6579,6579,6579,6579,65-
02 mag 202477,2081,7577,2080,6580,65-
30 apr 202477,2080,8577,2079,7579,75-
29 apr 202477,2080,0577,2079,4579,45-
26 apr 202477,2077,2077,2077,2077,20-
25 apr 202477,2077,2077,2077,2077,20-
24 apr 202479,7079,9579,0079,3579,35-
23 apr 202479,7579,7579,7579,7579,75-
22 apr 202478,5078,5078,5078,5078,50-
19 apr 202478,1578,1578,1578,1578,15-
18 apr 202478,1078,3078,1078,3078,3050
17 apr 202478,2078,2078,2078,2078,20-
16 apr 202478,1078,1078,1078,1078,10-
15 apr 202478,4078,4078,4078,4078,40-
12 apr 202476,9079,8576,9079,2079,20-
11 apr 202475,0579,0075,0579,0079,00-
11 apr 20240.808 Dividendo
10 apr 202476,0078,4076,0077,7076,89-
09 apr 202475,9078,0575,9078,0577,24-
08 apr 202477,5078,0077,5078,0077,19600
05 apr 202478,7078,7078,7078,7077,881.000
04 apr 202479,0079,0078,8078,8077,98100
03 apr 202480,0080,0080,0080,0079,17100
02 apr 202480,0080,7080,0080,7079,86200
28 mar 202478,3479,6278,3479,6278,79-
27 mar 202478,7079,7878,3478,7077,88-
26 mar 202478,7080,1678,7079,5878,75-
25 mar 202478,7082,5878,7082,5881,72150
22 mar 202479,9481,5079,9481,5080,65-
21 mar 202480,4280,4280,4280,4279,58-
20 mar 202480,5880,5880,5880,5879,74-
19 mar 202480,0080,0080,0080,0079,17-
18 mar 202482,2082,2082,2082,2081,35-
15 mar 202478,9483,2278,9483,2282,3515
14 mar 202478,6082,0278,6082,0281,17-
13 mar 202480,3880,3878,6078,6077,7820
12 mar 202478,7478,7478,7478,7477,92-
11 mar 202480,0880,0880,0880,0879,25-
08 mar 202479,5879,5879,5879,5878,75-
07 mar 202477,9677,9677,9677,9677,15-
06 mar 202478,0078,0078,0078,0077,19-
05 mar 202479,0079,0079,0079,0078,18-
04 mar 202484,0084,0084,0084,0083,134
01 mar 202477,9677,9677,9677,9677,15-
29 feb 202477,9677,9677,9677,9677,15-
28 feb 202478,0081,3878,0079,3478,51150
27 feb 202478,0079,5478,0079,4478,61-
26 feb 202484,1084,1081,7281,7280,87231
23 feb 202477,4677,4677,4677,4676,65-
22 feb 202478,5478,5478,5478,5477,72-
21 feb 202476,5276,5276,5276,5275,72-
20 feb 202474,9874,9874,9874,9874,20-
19 feb 202475,0075,0075,0075,0074,22-
16 feb 202476,9677,9076,3676,3675,57-
15 feb 202481,3681,3679,1079,5878,75-
14 feb 202478,3478,3478,3478,3477,53-
13 feb 202478,6078,6078,6078,6077,78-
12 feb 202478,3478,3478,3478,3477,53-
09 feb 202480,2880,7280,2880,7279,88-
08 feb 202477,7681,0077,7681,0080,16-
07 feb 202480,0080,0080,0080,0079,17-
06 feb 202480,0080,0080,0080,0079,17-
05 feb 202479,0081,5079,0081,5080,6512
02 feb 202482,0083,0081,7481,7480,89152
01 feb 202481,5683,5681,5683,5682,69120
31 gen 202481,5481,7280,3881,7280,87-
30 gen 202477,6681,1277,6681,1280,28-
29 gen 202482,6882,6882,6882,6881,821
26 gen 202476,7676,7676,7676,7675,96-
25 gen 202476,7676,7676,7676,7675,96-
24 gen 202479,0079,0079,0079,0078,18-
23 gen 202478,0082,0678,0082,0681,2162
22 gen 202474,7479,6074,7479,6078,7760
19 gen 202474,7476,8274,7476,8276,02-
18 gen 202476,4476,4476,4476,4475,65-
17 gen 202474,7475,3274,7475,3274,54126
16 gen 202475,6275,8875,0875,8875,09-
15 gen 202474,3874,3874,3874,3873,61-
12 gen 202475,1875,1874,3874,3873,61-
11 gen 202476,0078,2076,0078,2077,3950
10 gen 202474,6479,3274,6479,3278,50250
09 gen 202474,6474,6474,6474,6473,86-
08 gen 202474,6478,0074,6476,2675,47170
05 gen 202474,6474,6474,6474,6473,86-
04 gen 202474,6474,6474,6474,6473,8660
03 gen 202475,3276,7274,6474,6473,862
02 gen 202474,6480,0474,6480,0479,21100
29 dic 202374,6474,6474,6474,6473,86-
28 dic 202374,2474,2474,2474,2473,47-
27 dic 202375,7275,7275,7275,7274,93-
22 dic 202375,0075,0075,0075,0074,22-
21 dic 202371,4277,3271,4277,3276,525
20 dic 202371,4271,4271,4271,4270,68-
19 dic 202371,4276,7271,4276,7275,92150
18 dic 202371,4273,6071,4273,6072,83-
15 dic 202371,4272,1271,4272,1271,37-
14 dic 202371,2871,2871,2871,2870,54-
13 dic 202372,0672,0672,0672,0671,31-
12 dic 202371,6671,6671,6671,6670,91-
11 dic 202371,8671,8671,8671,8671,11-
*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...