Italia markets closed

New Work SE (NWO.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
143,60+3,00 (+2,13%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 2022140,60140,60140,60140,60140,60-
26 mag 2022139,40140,60137,80140,60140,607.172
25 mag 2022137,60137,60137,60137,60137,60-
24 mag 2022138,00139,80135,40137,60137,606.114
23 mag 2022141,00141,00137,00139,20139,207.561
20 mag 2022143,80143,80138,60139,00139,0011.040
19 mag 2022138,60138,60138,60138,60138,60-
18 mag 2022139,00139,00134,80138,60138,603.845
17 mag 2022141,00141,00135,20139,40139,404.671
16 mag 2022140,40140,80137,20139,00139,005.505
13 mag 2022137,40137,40137,40137,40137,40-
12 mag 2022142,00143,20136,60137,40137,406.979
11 mag 2022146,00147,80143,00146,60146,602.967
10 mag 2022150,40150,40142,40142,40142,405.022
09 mag 2022150,60150,60144,00147,20147,203.392
06 mag 2022155,00155,00155,00155,00155,00-
05 mag 2022169,00169,00154,20155,00155,003.011
04 mag 2022155,00162,00155,00158,40158,402.310
03 mag 2022164,80165,60157,80159,80159,802.360
02 mag 2022159,20162,60156,40162,60162,601.527
29 apr 2022160,80164,80159,80162,00162,002.198
28 apr 2022157,80160,60154,00157,00157,0011.426
27 apr 2022161,60161,60161,60161,60161,60-
26 apr 2022167,40167,40161,60161,60161,601.928
25 apr 2022162,60168,80160,60167,40167,403.598
22 apr 2022170,80170,80170,80170,80170,80-
21 apr 2022170,80170,80170,80170,80170,80-
20 apr 2022168,00171,60166,20170,80170,804.379
19 apr 2022166,40168,60165,00167,80167,801.536
14 apr 2022170,20173,00167,40169,20169,202.068
13 apr 2022172,00172,00167,80170,80170,801.959
12 apr 2022172,20173,60169,00171,80171,802.346
11 apr 2022180,80180,80173,00174,20174,203.800
08 apr 2022180,00183,60175,80181,60181,605.797
07 apr 2022178,20178,80173,60175,40175,401.909
06 apr 2022186,80187,40176,60179,20179,201.800
05 apr 2022186,80190,20184,40185,60185,601.550
04 apr 2022184,60189,40183,60188,60188,601.800
01 apr 2022187,00187,00182,60185,40185,403.129
31 mar 2022192,20192,20184,40185,40185,402.374
30 mar 2022192,00194,60189,40191,00191,007.048
29 mar 2022187,40193,00185,80192,00192,001.578
28 mar 2022185,80188,60184,20185,40185,402.916
25 mar 2022191,80196,00187,40187,40187,401.826
24 mar 2022193,60194,20188,80191,00191,002.932
23 mar 2022192,40194,80190,80194,80194,801.830
22 mar 2022194,40195,00188,80194,00194,003.049
21 mar 2022195,20196,20187,20189,00189,004.722
18 mar 2022194,80197,80188,40197,80197,803.609
17 mar 2022192,20196,00186,60193,60193,602.794
16 mar 2022178,00191,20178,00190,60190,607.376
15 mar 2022171,60177,00170,80177,00177,004.767
14 mar 2022169,60172,60164,00172,60172,602.854
11 mar 2022158,60164,20157,60162,00162,001.379
10 mar 2022160,00164,20156,00157,00157,001.489
09 mar 2022155,20163,20153,80163,20163,201.661
08 mar 2022159,00159,00151,00152,00152,001.687
07 mar 2022156,80159,00150,40154,00154,002.726
04 mar 2022163,20165,80155,40156,40156,404.355
03 mar 2022162,40165,00161,60163,20163,203.019
02 mar 2022159,00164,00156,60161,60161,604.155
01 mar 2022161,20161,20155,00157,00157,004.179
28 feb 2022156,40165,00156,40161,80161,802.909
25 feb 2022160,00167,80155,80167,80167,802.360
24 feb 2022159,00159,60151,00156,00156,007.430
23 feb 2022168,00168,00160,20162,20162,203.145
22 feb 2022157,00164,00157,00161,20161,202.482
21 feb 2022164,60166,20159,20162,40162,403.051
18 feb 2022170,80170,80163,60164,20164,201.743
17 feb 2022170,00171,00168,20169,40169,404.719
16 feb 2022174,20176,20170,40170,80170,801.601
15 feb 2022166,00176,80166,00175,40175,40994
14 feb 2022166,00174,40166,00174,40174,403.267
11 feb 2022175,80179,60170,80177,00177,002.750
10 feb 2022190,00190,00181,80183,40183,40994
09 feb 2022184,80189,60184,80185,60185,601.161
08 feb 2022185,40185,40180,80185,20185,202.597
07 feb 2022187,60191,60184,00185,60185,601.150
04 feb 2022190,60192,60186,00190,20190,201.827
03 feb 2022202,50202,50189,80191,40191,40661
02 feb 2022196,40204,00196,40203,50203,501.557
01 feb 2022196,80199,00195,60196,80196,803.301
31 gen 2022195,80198,20190,00195,00195,002.435
28 gen 2022196,60196,60186,00192,20192,202.458
27 gen 2022190,00195,20186,80192,00192,005.269
26 gen 2022202,50202,50197,00197,00197,001.180
25 gen 2022191,00200,50191,00198,60198,602.321
24 gen 2022203,50206,50198,60200,00200,002.870
21 gen 2022205,00210,00203,00205,00205,001.859
20 gen 2022212,00219,50205,00209,00209,002.007
19 gen 2022209,50211,00207,50210,50210,50963
18 gen 2022205,00214,50205,00211,50211,501.236
17 gen 2022218,00219,50214,00214,00214,00335
14 gen 2022220,00221,50216,00218,00218,001.171
13 gen 2022227,50229,00218,00218,50218,50778
12 gen 2022221,50230,00218,00228,00228,004.069
11 gen 2022213,00222,00213,00220,00220,00849
10 gen 2022222,00222,00211,00211,00211,001.012
07 gen 2022207,50217,00205,50214,00214,00946
06 gen 2022221,00222,00215,50218,50218,50903
*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...