Italia markets close in 23 minutes

Olympus Corp (OLY1.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,42+0,16 (+1,16%)
In data: 04:30PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202414,4414,4414,4214,4214,42150
31 mag 202414,3814,3814,2614,2614,26-
30 mag 202414,2014,2414,1914,2414,24-
29 mag 202414,2414,2414,0214,0214,02-
28 mag 202414,3414,3614,3214,3614,36-
27 mag 202414,6514,6514,6214,6514,65-
24 mag 202414,7714,8414,7714,8414,84-
23 mag 202414,8514,8514,7114,7114,71-
22 mag 202414,7614,7714,7514,7714,77-
21 mag 202414,7914,9814,7514,7514,75-
20 mag 202414,8514,9414,8514,9314,93-
17 mag 202414,8014,8214,7814,7814,78-
16 mag 202414,5514,5514,3314,3314,33-
15 mag 202414,4614,5814,4614,5814,58-
14 mag 202414,6414,6414,5214,5214,52-
13 mag 202414,7114,9514,6914,9514,95-
10 mag 202413,4214,4613,4214,0614,06-
09 mag 202413,4413,4413,2713,3813,38-
08 mag 202413,3513,3513,3413,3513,35-
07 mag 202413,5613,5613,4913,5113,51-
06 mag 202413,2813,2813,1913,2713,27-
03 mag 202413,4013,4013,3613,3613,36-
02 mag 202413,3113,3513,3113,3513,35-
30 apr 202412,9312,9512,8212,8212,82-
29 apr 202412,8913,0412,7612,9612,96-
26 apr 202412,8412,8412,7412,8212,82-
25 apr 202412,9112,9312,8312,8812,88-
24 apr 202413,2613,2613,1413,1413,14-
23 apr 202413,0113,0612,9713,0613,06-
22 apr 202413,0113,0512,9813,0513,05-
19 apr 202412,5612,5912,5512,5512,55-
18 apr 202413,2713,2813,1413,1413,14-
17 apr 202413,2113,2713,1213,1213,12-
16 apr 202413,4813,5513,4813,5513,55-
15 apr 202413,1813,5713,1813,4213,42-
12 apr 202412,9713,0812,9512,9512,95-
11 apr 202412,9513,0712,9013,0713,07-
10 apr 202412,9812,9812,8812,8812,88-
09 apr 202412,7012,9812,6912,7812,78-
08 apr 202412,9212,9212,7712,7912,79-
05 apr 202412,8112,9112,7912,9112,91-
04 apr 202412,7712,7812,7712,7712,77-
03 apr 202412,8412,9512,8412,9512,95-
02 apr 202412,9812,9812,8112,8312,83-
28 mar 202413,1113,1913,1113,1813,18-
28 mar 202418 Dividendo
27 mar 202413,0913,1313,0913,10-4,89-
26 mar 202412,9413,0112,9413,01-4,86-
25 mar 202412,9812,9912,9712,98-4,85-
22 mar 202413,3513,3813,3413,34-4,98-
21 mar 202413,4513,5713,4513,57-5,07-
20 mar 202413,1513,4013,1513,16-4,92150
19 mar 202413,1913,1913,1913,19-4,93-
18 mar 202413,2313,2313,2313,23-4,94-
15 mar 202412,9112,9812,8912,89-4,81-
14 mar 202412,8112,8312,7312,73-4,75-
13 mar 202412,9812,9812,9112,91-4,82-
12 mar 202413,2513,3513,2313,31-4,97-
11 mar 202413,4513,4813,4313,46-5,03-
08 mar 202413,0413,0812,9112,91-4,82-
07 mar 202413,0413,1213,0313,12-4,90-
06 mar 202413,0513,2313,0513,09-4,89-
05 mar 202412,9812,9912,8612,86-4,81-
04 mar 202413,2813,2913,2313,26-4,95-
01 mar 202412,9313,3512,9113,35-4,99-
29 feb 202413,0113,0112,7912,85-4,80-
28 feb 202413,1513,1513,1013,12-4,90-
27 feb 202413,1613,2013,1613,19-4,93-
26 feb 202413,5713,6013,5713,60-5,08-
23 feb 202413,4013,4213,3913,42-5,01-
22 feb 202413,2913,3613,2913,36-4,99-
21 feb 202413,4013,4413,3913,40-5,00-
20 feb 202413,2413,2413,1313,13-4,90-
19 feb 202413,4113,4713,4113,44-5,02-
16 feb 202413,3113,3113,0813,25-4,95-
15 feb 202412,5712,6512,5712,65-4,73-
14 feb 202412,8612,8611,9712,26-4,58-
13 feb 202413,1613,1612,9512,95-4,84-
12 feb 202413,4913,5313,4913,51-5,04-
09 feb 202413,4413,4813,2913,48-5,0450
08 feb 202413,4613,4613,3713,44-5,02-
07 feb 202413,2713,3213,2613,31-4,97-
06 feb 202413,2813,2913,2413,24-4,95-
05 feb 202413,4113,4113,2713,41-5,01-
02 feb 202413,3913,4013,3613,39-5,00-
01 feb 202413,4513,5213,4413,44-5,02-
31 gen 202413,5713,6013,5213,52-5,05-
30 gen 202413,2713,2713,2013,20-4,93-
29 gen 202413,3913,4213,3813,41-5,01-
26 gen 202413,3913,4313,3913,39-5,00-
25 gen 202413,4813,5413,4413,49-5,04-
24 gen 202413,6013,6513,5813,65-5,10-
23 gen 202413,8013,8013,7013,77-5,14-
22 gen 202413,6913,7513,5813,75-5,14-
19 gen 202413,7713,8513,7713,85-5,17-
18 gen 202413,7213,8313,7213,77-5,15-
17 gen 202413,6613,6613,4813,48-5,04-
16 gen 202413,8513,8913,8213,82-5,16-
15 gen 202414,3314,4014,0914,13-5,28140
12 gen 202413,8014,0513,7914,05-5,25-
*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...