Italia markets closed

Smartbroker Holding AG (SB1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,18-0,04 (-0,64%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20246,246,246,186,186,182.750
18 lug 20246,046,246,046,226,226.202
17 lug 20246,226,226,166,166,169.708
16 lug 20246,206,226,206,226,22891
15 lug 20246,206,306,126,246,241.912
12 lug 20246,206,346,206,326,323.876
11 lug 20246,186,266,186,206,207.564
10 lug 20246,166,246,146,206,202.395
09 lug 20246,146,206,146,206,2019
08 lug 20246,286,366,246,306,303.510
05 lug 20246,286,366,286,326,32570
04 lug 20246,266,386,266,326,32871
03 lug 20246,286,326,286,326,3285
02 lug 20246,386,406,326,326,324.126
01 lug 20246,386,426,366,386,382.709
28 giu 20246,206,346,206,346,345.994
27 giu 20246,146,146,146,146,14-
26 giu 20245,906,365,906,146,1469.695
25 giu 20246,266,266,266,266,26-
24 giu 20246,346,346,266,266,26201
21 giu 20246,206,246,206,246,248.218
20 giu 20246,326,326,206,286,288.528
19 giu 20246,326,406,326,406,40600
18 giu 20246,306,486,246,406,404.715
17 giu 20246,226,266,206,246,241.128
14 giu 20246,426,426,106,246,2410.703
13 giu 20246,326,566,326,566,564.439
12 giu 20246,466,486,406,486,485.692
11 giu 20246,486,546,486,526,521.878
10 giu 20246,626,626,506,546,543.849
07 giu 20246,646,726,626,666,661.082
06 giu 20246,706,766,626,686,683.005
05 giu 20246,606,686,506,646,645.519
04 giu 20246,726,726,506,686,6815.800
03 giu 20246,946,946,726,726,723.975
31 mag 20246,746,926,746,906,902.314
30 mag 20246,886,886,526,746,7425.832
29 mag 20246,887,066,827,027,023.383
28 mag 20246,926,926,926,926,92-
27 mag 20247,147,166,907,027,027.597
24 mag 20246,947,166,927,007,007.704
23 mag 20247,107,106,947,067,063.561
22 mag 20247,307,347,167,267,266.111
21 mag 20247,367,367,167,287,282.271
20 mag 20247,207,487,207,347,3426.076
17 mag 20246,867,266,867,127,1231.076
16 mag 20247,027,026,907,007,0010.672
15 mag 20246,887,006,887,007,009.529
14 mag 20247,007,006,847,007,005.500
13 mag 20246,907,006,707,007,0012.406
10 mag 20246,606,746,466,746,741.484
09 mag 20246,506,706,506,706,705.334
08 mag 20246,626,646,606,646,641.998
07 mag 20246,706,786,606,746,742.795
06 mag 20246,927,006,786,806,806.403
03 mag 20246,967,086,947,047,041.335
02 mag 20247,007,106,907,107,103.101
30 apr 20246,887,026,847,027,027.251
29 apr 20246,806,906,766,806,801.908
26 apr 20246,686,846,606,726,7212.101
25 apr 20246,526,626,506,606,601.750
24 apr 20246,406,686,406,686,683.542
23 apr 20246,526,606,306,526,5217.509
22 apr 20246,706,706,526,566,563.386
19 apr 20246,966,966,586,746,7410.252
18 apr 20246,866,986,846,986,98554
17 apr 20246,906,946,846,946,941.130
16 apr 20246,947,046,927,007,005.782
15 apr 20246,927,066,907,027,023.906
12 apr 20246,967,026,906,966,9614.927
11 apr 20246,607,046,606,826,8224.482
10 apr 20246,506,506,506,506,5042
09 apr 20246,506,606,486,566,562.784
08 apr 20246,486,546,466,546,543.832
05 apr 20246,486,486,486,486,48-
04 apr 20246,426,566,426,546,547.312
03 apr 20246,606,606,466,506,5013.320
02 apr 20246,706,706,486,666,6610.010
28 mar 20246,606,706,566,706,701.414
27 mar 20246,606,806,606,706,7013.295
26 mar 20246,606,706,546,706,701.780
25 mar 20246,506,606,466,606,609.452
22 mar 20246,606,706,466,466,4628.323
21 mar 20246,666,786,546,586,5813.681
20 mar 20246,526,666,526,666,661.344
19 mar 20246,546,646,506,646,641.725
18 mar 20246,546,626,546,626,62810
15 mar 20246,586,686,546,546,541.989
14 mar 20246,606,626,426,426,4211.282
13 mar 20246,706,706,626,626,621.790
12 mar 20246,606,706,606,666,661.682
11 mar 20246,666,666,606,606,605.012
08 mar 20246,606,706,606,666,6612.147
07 mar 20246,706,866,606,606,6047.670
06 mar 20246,546,726,546,726,725.921
05 mar 20246,666,706,666,706,701.602
04 mar 20246,706,726,486,606,6017.255
01 mar 20246,526,726,526,626,6217.857
29 feb 20246,846,846,606,606,6032.426
28 feb 20246,906,986,846,986,983.336
*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...