Italia markets closed

Lenzing AG (LEN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,20+1,50 (+4,89%)
In data: 09:07AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202430,7032,2030,7032,2032,202.000
07 mag 202430,3531,0530,3530,7030,70-
06 mag 202430,5030,7530,3530,3530,35-
03 mag 202430,7030,8030,4030,4030,40-
02 mag 202430,1031,3030,1031,0031,00-
30 apr 202430,7030,7530,4030,4030,40-
29 apr 202430,1530,1529,8529,8529,85-
26 apr 202430,1030,5030,1030,3030,30-
25 apr 202430,2030,2030,0530,0530,05-
24 apr 202431,5031,5031,0531,0531,058
23 apr 202431,0031,4031,0031,4031,405
22 apr 202429,9031,0529,9030,9030,90-
19 apr 202429,9029,9029,1529,5529,55-
18 apr 202429,7029,7029,3029,5029,50-
17 apr 202429,5529,5529,5529,5529,55-
16 apr 202431,1531,1530,6530,6530,6531
15 apr 202431,3031,3030,7031,1031,10-
12 apr 202431,7031,7031,5031,5531,55100
11 apr 202433,9534,1033,9534,1034,10-
10 apr 202434,3534,3533,3033,3033,30-
09 apr 202433,2534,2032,9534,2034,204.910
08 apr 202433,3033,3032,8032,8032,80-
05 apr 202433,4033,5033,4033,5033,50-
04 apr 202433,4033,7033,2533,7033,70-
03 apr 202431,8033,0531,7533,0533,05-
02 apr 202432,0032,6532,0032,3532,35-
28 mar 202432,0532,0531,8531,8531,85-
27 mar 202431,0031,8030,9531,8031,80-
26 mar 202430,9031,2530,4531,2531,25200
25 mar 202431,5531,5530,6530,7530,75-
22 mar 202430,1530,1530,1530,1530,15-
21 mar 202429,3030,1529,3029,8529,85-
20 mar 202426,8526,8526,7026,7026,70-
19 mar 202425,0525,1525,0025,1525,15-
18 mar 202426,4026,4024,7524,7524,7520
15 mar 202428,6528,6526,4526,4526,45520
14 mar 202429,8030,0529,8030,0530,05-
13 mar 202429,1529,1528,7528,7528,75-
12 mar 202429,5529,8029,5529,8029,80-
11 mar 202428,9029,6028,8529,6029,60-
08 mar 202429,0029,1528,8528,9528,95-
07 mar 202428,5528,7528,3028,7528,75-
06 mar 202428,0528,6528,0528,6528,65-
05 mar 202428,8528,8527,7528,2528,25500
04 mar 202429,5529,5529,3029,3029,30-
01 mar 202429,1529,4029,0529,4029,40-
29 feb 202429,8029,8029,0029,0029,00-
28 feb 202430,1530,1529,8029,8029,80-
27 feb 202429,5529,9529,5529,9529,95-
26 feb 202430,3530,3530,3530,3530,35-
23 feb 202430,6030,6030,0530,0530,05-
22 feb 202430,7031,4530,2030,7530,75-
21 feb 202430,8030,9030,4030,4530,45-
20 feb 202430,9030,9530,7530,9530,9527
19 feb 202431,3531,3531,3531,3531,35-
16 feb 202430,9531,1530,8530,8530,85290
15 feb 202430,2030,6530,2030,6530,65-
14 feb 202429,3529,3529,0529,3029,30200
13 feb 202429,8029,8029,8029,8029,80-
12 feb 202428,2528,2528,2528,2528,25-
09 feb 202429,8029,8028,2528,2528,25810
08 feb 202430,2530,2530,2530,2530,25-
07 feb 202430,3030,4030,3030,4030,40-
06 feb 202429,9529,9529,7029,8029,80-
05 feb 202430,2530,2530,2530,2530,25-
02 feb 202430,4530,5530,2030,2030,2020
01 feb 202431,0031,0030,3530,3530,35-
31 gen 202430,4030,5530,4030,5530,55-
30 gen 202431,0031,0030,7030,7030,705
29 gen 202431,0031,0030,9030,9030,90100
26 gen 202430,3030,5030,3030,5030,5070
25 gen 202431,1531,1530,3030,3030,30-
24 gen 202431,3532,6031,3532,6032,60-
23 gen 202430,0530,5529,9530,3530,35-
22 gen 202430,1530,2029,8529,9029,90-
19 gen 202430,2530,2529,6529,6529,65-
18 gen 202430,6030,6030,0530,0530,05-
17 gen 202431,6031,6029,6529,6529,65-
16 gen 202432,5532,5532,5532,5532,55-
15 gen 202432,5532,5532,5532,5532,55-
12 gen 202433,8033,8033,3033,3033,30100
11 gen 202434,0534,1033,5533,5533,55-
10 gen 202434,5034,5034,1034,1034,10-
09 gen 202435,1035,1034,5034,7034,70-
08 gen 202434,8534,8534,2034,4534,45-
05 gen 202434,6534,6534,3534,3534,35-
04 gen 202434,3034,4534,1534,3534,35-
03 gen 202435,4535,4533,6533,6533,65-
02 gen 202435,0535,5535,0535,5535,5550
29 dic 202334,6535,3534,6535,3535,35-
28 dic 202336,0536,5034,7536,5036,50200
27 dic 202336,5036,5036,3536,3536,35-
22 dic 202336,7536,7536,2036,2036,20-
21 dic 202336,6036,6036,0036,0536,05-
20 dic 202337,5537,5536,9036,9036,90-
19 dic 202337,3037,6036,4536,9536,95-
18 dic 202336,4036,8536,4036,7036,70-
15 dic 202336,2036,8036,2036,5536,55-
14 dic 202333,6533,6533,6533,6533,65-
13 dic 202333,2534,1033,2533,3033,30-
*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...