Italia markets closed

Stratec SE (SBS.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,35-0,55 (-1,25%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202444,1044,1042,7543,3543,352.741
16 mag 202443,7044,0543,6043,9043,904.834
15 mag 202443,3043,7543,0543,7043,702.914
14 mag 202442,7543,7042,7543,3543,357.657
13 mag 202442,0542,8042,0542,8042,803.570
10 mag 202440,8542,1040,5541,7041,705.791
09 mag 202441,0041,2540,8040,8540,853.610
08 mag 202443,2043,4541,2541,5041,506.540
07 mag 202442,0043,6542,0043,5543,555.696
06 mag 202443,2043,2041,8042,0042,005.496
03 mag 202442,4543,1542,4542,5042,506.116
02 mag 202443,1043,1542,6042,8542,854.390
30 apr 202442,9543,9042,9543,3043,3013.411
29 apr 202441,1042,9540,7042,9542,9513.855
26 apr 202441,5545,0041,5041,6541,6518.423
25 apr 202441,9041,9039,0040,1540,1540.381
24 apr 202441,7042,5041,5041,5041,5016.531
23 apr 202440,3541,4540,1041,4041,406.321
22 apr 202440,7040,7040,1040,1040,103.839
19 apr 202440,1040,4539,7540,1540,155.382
18 apr 202439,0040,0538,7540,0540,0510.946
17 apr 202439,0539,7538,8538,9538,956.990
16 apr 202439,0039,7038,1039,4039,4010.013
15 apr 202438,6040,1038,6039,1039,1011.511
12 apr 202439,1039,3538,8039,0039,006.413
11 apr 202438,3539,4038,2539,1539,158.526
10 apr 202438,5538,5537,8038,4038,409.024
09 apr 202438,5038,7037,7538,7038,706.125
08 apr 202437,5038,4537,2538,2538,256.336
05 apr 202436,6037,6536,4037,5537,5514.500
04 apr 202436,7037,5036,7036,9536,9512.242
03 apr 202437,7037,7036,2537,0037,0020.234
02 apr 202439,5040,0537,2037,6537,6524.698
28 mar 202440,7040,9537,5040,2040,2046.140
27 mar 202441,8042,9541,8042,4042,405.678
26 mar 202441,6542,2541,0542,2042,203.096
25 mar 202442,2542,3041,7042,0042,004.347
22 mar 202442,6543,5542,3542,6542,657.180
21 mar 202441,7542,8540,6042,6542,6510.303
20 mar 202442,9543,0540,7041,4541,4510.188
19 mar 202442,5543,3542,5543,0043,007.746
18 mar 202443,3543,3542,0542,5042,505.505
15 mar 202444,2044,2043,0043,4043,403.881
14 mar 202443,2044,0043,0043,7043,703.831
13 mar 202443,3043,9042,8043,6043,60-
12 mar 202442,7543,2042,2043,2043,201.947
11 mar 202445,0045,1042,1543,0043,006.910
08 mar 202443,8044,9543,7044,6044,603.351
07 mar 202444,0545,7043,7044,0044,0012.081
06 mar 202443,2544,6043,1044,2544,253.380
05 mar 202444,0044,0043,4043,4543,452.564
04 mar 202443,2043,9042,9043,6043,604.336
01 mar 202442,3043,4042,0043,1043,104.740
29 feb 202442,3043,0041,9541,9541,959.279
28 feb 202443,0043,0041,8042,3042,306.281
27 feb 202442,7543,4542,2543,4543,452.408
26 feb 202443,7043,7041,8042,4542,458.294
23 feb 202445,0045,4544,0044,2044,203.491
22 feb 202444,2045,1544,2044,9544,953.254
21 feb 202444,1044,2043,4544,0044,009.701
20 feb 202443,7044,6043,5044,5544,557.199
19 feb 202444,0044,6043,6044,1044,103.144
16 feb 202444,9544,9543,8044,4544,454.772
15 feb 202444,0044,7043,7044,4044,405.799
14 feb 202442,4543,1042,1043,0043,005.109
13 feb 202442,9043,1042,2542,7542,753.337
12 feb 202442,6043,6542,5543,1543,155.470
09 feb 202444,0044,5542,9042,9042,905.461
08 feb 202444,1544,8043,9544,3044,308.176
07 feb 202445,2545,2544,1044,5044,5015.221
06 feb 202443,7544,4042,9044,4044,409.931
05 feb 202442,7044,2542,2044,2544,259.262
02 feb 202442,6543,3042,1042,3542,355.105
01 feb 202441,8042,9041,2042,3042,304.171
31 gen 202441,8542,5541,6542,2542,254.478
30 gen 202442,7042,7041,1041,9541,956.380
29 gen 202442,2542,9040,5542,5042,506.794
26 gen 202440,9542,5040,9042,4042,4013.380
25 gen 202440,5041,0540,5040,7040,707.218
24 gen 202441,9042,3540,8541,0041,004.247
23 gen 202440,8041,9540,6541,5041,507.900
22 gen 202440,5041,1540,5040,5040,5028.909
19 gen 202440,6540,7040,5040,5040,509.017
18 gen 202440,9540,9540,5040,5040,5020.086
17 gen 202441,3541,3540,5040,5040,509.858
16 gen 202441,0041,3540,8041,0541,054.647
15 gen 202442,1042,1041,0041,3541,355.424
12 gen 202441,8042,2041,4041,5041,506.850
11 gen 202441,7042,1541,4041,4041,405.356
10 gen 202442,7542,7541,3541,5041,504.002
09 gen 202443,2543,2542,7542,8042,801.562
08 gen 202442,4043,0542,0543,0043,003.556
05 gen 202443,4543,4541,5542,3542,359.904
04 gen 202443,1043,3042,7543,0043,005.336
03 gen 202443,8043,8042,3542,8042,809.440
02 gen 202446,0046,0043,4544,1544,1513.313
29 dic 202345,0045,7044,7545,5545,555.707
28 dic 202344,4544,7544,1044,7044,705.174
27 dic 202343,1044,4543,1044,4544,4511.080
22 dic 202343,0543,3042,6043,0043,002.482
*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...