Italia markets close in 8 hours 8 minutes

Mutares SE & Co KGaA (MUX.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,00+0,05 (+0,12%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202442,0042,0042,0042,0042,0038
30 apr 202442,7042,7041,9541,9541,9538
29 apr 202441,7542,1541,6541,6541,65120
26 apr 202441,0041,7541,0041,2541,25-
25 apr 202440,5540,9040,5040,5040,50-
24 apr 202441,2041,2040,5040,5040,5070
23 apr 202440,4540,8540,3540,8540,85225
22 apr 202439,3040,2539,3040,2540,25256
19 apr 202439,5039,5039,0539,0539,05-
18 apr 202440,5540,5539,4539,4539,45100
17 apr 202440,5040,5540,0540,0540,05-
16 apr 202440,0040,6039,6040,6040,60134
15 apr 202440,5041,4040,1040,1040,10-
12 apr 202440,5041,2540,5040,6040,60-
11 apr 202441,8541,8538,9540,5540,5540
10 apr 202440,2541,3040,2541,2541,25-
09 apr 202441,5041,5040,0040,0040,00-
08 apr 202440,3541,3540,3041,3541,3560
05 apr 202439,0540,0039,0540,0040,0025
04 apr 202439,5540,2038,7039,0539,05181
03 apr 202437,9039,5037,8539,5039,50240
02 apr 202437,2538,3537,2537,4037,4080
28 mar 202435,1036,7535,1036,5036,50-
27 mar 202435,7535,7535,1535,1535,15-
26 mar 202435,4035,9035,4035,9035,9040
25 mar 202434,5535,0534,5535,0035,0022
22 mar 202434,5034,8034,4534,4534,45-
21 mar 202433,7034,5033,7034,5034,50-
20 mar 202434,1534,3534,1534,1534,15-
19 mar 202433,7034,2033,7034,2034,20-
18 mar 202433,5034,0533,5033,6533,65-
15 mar 202432,4033,3532,4033,3533,3560
14 mar 202433,0533,1032,3532,3532,3513
13 mar 202432,8533,1532,8533,1533,15-
12 mar 202432,5533,0532,5532,7532,75-
11 mar 202432,9032,9032,6032,8532,8510
08 mar 202433,2533,2532,7532,7532,75203
07 mar 202433,2533,2532,8533,1033,10-
06 mar 202432,5533,0532,5532,8032,80-
05 mar 202432,6032,8532,6032,6532,65-
04 mar 202433,1533,1532,5032,5032,50-
01 mar 202435,0035,0033,0033,1033,1048
29 feb 202433,7034,8033,7034,7534,75-
28 feb 202433,5033,8533,5033,8533,85200
27 feb 202433,6034,0033,5533,5533,55316
26 feb 202434,4034,4034,0534,0534,05-
23 feb 202434,3534,7034,3034,4534,45-
22 feb 202434,3535,0534,3534,7534,75111
21 feb 202435,0535,0534,1534,1534,15875
20 feb 202435,3035,3034,9035,0035,00120
19 feb 202435,2035,4035,0035,4035,40-
16 feb 202434,7535,3034,7035,3035,3011
15 feb 202435,3035,7534,6534,6534,65-
14 feb 202434,0535,2534,0535,0535,05-
13 feb 202434,7034,7034,2034,4534,45-
12 feb 202435,7535,9535,7035,9535,95-
09 feb 202435,7035,8035,2035,3535,35-
08 feb 202435,3536,0535,3535,5535,55-
07 feb 202436,4036,4035,3035,3035,30-
06 feb 202437,3537,3536,6036,6036,6052
05 feb 202438,4538,4536,8536,8536,85-
02 feb 202437,9038,4037,9038,0038,00-
01 feb 202437,6038,1537,6037,8037,80-
31 gen 202437,2537,7537,2537,6037,60-
30 gen 202436,3037,2036,3037,2037,20-
29 gen 202436,0536,4035,7036,2036,20-
26 gen 202436,0036,4036,0036,1036,10213
25 gen 202435,2535,8535,1535,8535,85-
24 gen 202434,7535,8534,7535,2035,20274
23 gen 202434,2534,8534,2534,7034,70-
22 gen 202433,5534,3533,5534,1534,15150
19 gen 202433,7533,8033,4033,4033,40-
18 gen 202433,3533,8033,3533,7033,70-
17 gen 202433,5533,5532,8033,3033,30-
16 gen 202433,8033,9033,8033,8533,85-
15 gen 202434,3534,3533,9033,9033,90-
12 gen 202434,1534,4034,1534,3534,35-
11 gen 202434,2034,3034,0034,0034,00-
10 gen 202434,3034,4534,1534,1534,15200
09 gen 202434,2034,3034,1534,1534,15100
08 gen 202434,7534,7534,2034,2034,20-
05 gen 202434,9034,9034,2034,7034,70-
04 gen 202433,7034,8033,7034,8034,80-
03 gen 202434,5034,5033,5533,5533,55421
02 gen 202435,3535,3534,5034,5034,50-
29 dic 202335,0535,6035,0535,3035,30-
28 dic 202334,8535,3034,8035,0535,05250
27 dic 202335,1535,1534,9034,9034,90-
22 dic 202334,9035,1534,8034,9534,95-
21 dic 202334,5535,2534,5534,9534,95-
20 dic 202334,8535,1534,5035,0535,0533
19 dic 202333,6034,7033,6034,6534,65-
18 dic 202334,1534,1533,6033,6033,60225
15 dic 202333,2033,8533,2033,5533,5536
14 dic 202332,4033,2032,4033,2033,20200
13 dic 202332,7032,7032,1032,1032,10-
12 dic 202332,0532,6532,0532,5032,50-
11 dic 202332,0032,4532,0032,0532,05-
08 dic 202331,5532,5531,5532,2032,20-
07 dic 202332,4532,4531,1031,1031,10-
*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...