Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.305,31 +1.522,96 (+2,83%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
K+S Aktiengesellschaft (SDF.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 14,13 | 14,18 | 13,72 | 13,80 | 13,80 | 1.466.172 |
| 30 apr 2024 | 13,67 | 14,49 | 13,57 | 14,02 | 14,02 | 2.542.452 |
| 29 apr 2024 | 13,58 | 13,63 | 13,32 | 13,63 | 13,63 | 1.185.276 |
| 26 apr 2024 | 13,78 | 13,82 | 13,46 | 13,52 | 13,52 | 897.053 |
| 25 apr 2024 | 13,69 | 13,95 | 13,57 | 13,69 | 13,69 | 623.618 |
| 24 apr 2024 | 13,90 | 13,92 | 13,63 | 13,68 | 13,68 | 933.039 |
| 23 apr 2024 | 13,97 | 13,98 | 13,74 | 13,90 | 13,90 | 751.689 |
| 22 apr 2024 | 14,03 | 14,05 | 13,81 | 13,89 | 13,89 | 444.013 |
| 19 apr 2024 | 13,78 | 14,10 | 13,77 | 13,98 | 13,98 | 712.572 |
| 18 apr 2024 | 13,90 | 13,91 | 13,53 | 13,83 | 13,83 | 809.920 |
| 17 apr 2024 | 13,74 | 13,94 | 13,72 | 13,78 | 13,78 | 549.225 |
| 16 apr 2024 | 13,72 | 13,73 | 13,43 | 13,72 | 13,72 | 1.132.096 |
| 15 apr 2024 | 14,02 | 14,02 | 13,61 | 13,78 | 13,78 | 1.116.758 |
| 12 apr 2024 | 13,85 | 14,11 | 13,80 | 14,05 | 14,05 | 938.848 |
| 11 apr 2024 | 13,97 | 14,11 | 13,66 | 13,76 | 13,76 | 1.719.183 |
| 10 apr 2024 | 14,57 | 14,66 | 14,26 | 14,32 | 14,32 | 659.144 |
| 09 apr 2024 | 14,47 | 14,57 | 14,03 | 14,48 | 14,48 | 928.823 |
| 08 apr 2024 | 14,62 | 14,71 | 14,40 | 14,49 | 14,49 | 606.259 |
| 05 apr 2024 | 14,80 | 15,15 | 14,56 | 14,63 | 14,63 | 1.229.820 |
| 04 apr 2024 | 14,84 | 15,05 | 14,66 | 14,91 | 14,91 | 1.083.919 |
| 03 apr 2024 | 14,52 | 14,80 | 14,47 | 14,77 | 14,77 | 1.073.140 |
| 02 apr 2024 | 14,43 | 14,65 | 14,35 | 14,52 | 14,52 | 862.090 |
| 28 mar 2024 | 14,52 | 14,68 | 14,35 | 14,46 | 14,46 | 905.929 |
| 27 mar 2024 | 14,10 | 14,51 | 14,10 | 14,47 | 14,47 | 1.445.161 |
| 26 mar 2024 | 13,94 | 14,28 | 13,89 | 14,20 | 14,20 | 1.381.977 |
| 25 mar 2024 | 13,72 | 14,08 | 13,72 | 14,00 | 14,00 | 1.261.342 |
| 22 mar 2024 | 13,56 | 13,84 | 13,51 | 13,74 | 13,74 | 818.240 |
| 21 mar 2024 | 13,82 | 13,83 | 13,44 | 13,58 | 13,58 | 799.937 |
| 20 mar 2024 | 13,31 | 13,84 | 13,14 | 13,68 | 13,68 | 1.106.135 |
| 19 mar 2024 | 13,02 | 13,43 | 13,02 | 13,32 | 13,32 | 976.499 |
| 18 mar 2024 | 13,20 | 13,60 | 12,98 | 13,07 | 13,07 | 1.217.830 |
| 15 mar 2024 | 13,34 | 13,84 | 13,11 | 13,23 | 13,23 | 23.408.781 |
| 14 mar 2024 | 13,70 | 14,45 | 13,20 | 13,30 | 13,30 | 5.211.132 |
| 13 mar 2024 | 13,35 | 13,57 | 13,07 | 13,27 | 13,27 | 2.135.921 |
| 12 mar 2024 | 13,57 | 13,89 | 13,52 | 13,56 | 13,56 | 1.695.908 |
| 11 mar 2024 | 13,28 | 13,69 | 13,27 | 13,52 | 13,52 | 1.631.963 |
| 08 mar 2024 | 13,36 | 13,63 | 13,19 | 13,35 | 13,35 | 1.643.424 |
| 07 mar 2024 | 13,10 | 13,36 | 12,90 | 13,30 | 13,30 | 989.358 |
| 06 mar 2024 | 12,81 | 13,33 | 12,81 | 13,13 | 13,13 | 1.467.920 |
| 05 mar 2024 | 12,62 | 12,93 | 12,48 | 12,80 | 12,80 | 1.214.368 |
| 04 mar 2024 | 13,09 | 13,11 | 12,66 | 12,72 | 12,72 | 1.288.096 |
| 01 mar 2024 | 12,85 | 13,24 | 12,84 | 13,17 | 13,17 | 799.668 |
| 29 feb 2024 | 12,89 | 12,91 | 12,70 | 12,90 | 12,90 | 1.073.150 |
| 28 feb 2024 | 12,95 | 12,95 | 12,72 | 12,93 | 12,93 | 552.058 |
| 27 feb 2024 | 12,77 | 13,00 | 12,66 | 12,93 | 12,93 | 627.462 |
| 26 feb 2024 | 12,65 | 12,90 | 12,50 | 12,80 | 12,80 | 904.997 |
| 23 feb 2024 | 12,52 | 12,77 | 12,38 | 12,67 | 12,67 | 900.750 |
| 22 feb 2024 | 12,45 | 12,61 | 12,30 | 12,53 | 12,53 | 1.386.124 |
| 21 feb 2024 | 12,45 | 12,68 | 12,26 | 12,35 | 12,35 | 934.786 |
| 20 feb 2024 | 12,73 | 12,77 | 12,44 | 12,48 | 12,48 | 844.162 |
| 19 feb 2024 | 12,86 | 12,97 | 12,72 | 12,81 | 12,81 | 517.431 |
| 16 feb 2024 | 13,13 | 13,19 | 12,83 | 12,89 | 12,89 | 874.059 |
| 15 feb 2024 | 12,81 | 13,16 | 12,77 | 13,02 | 13,02 | 1.016.419 |
| 14 feb 2024 | 12,93 | 13,04 | 12,77 | 12,80 | 12,80 | 780.665 |
| 13 feb 2024 | 13,07 | 13,38 | 13,02 | 13,05 | 13,05 | 1.203.830 |
| 12 feb 2024 | 12,65 | 13,02 | 12,64 | 12,98 | 12,98 | 858.577 |
| 09 feb 2024 | 12,55 | 12,77 | 12,52 | 12,63 | 12,63 | 718.548 |
| 08 feb 2024 | 12,50 | 12,62 | 12,26 | 12,52 | 12,52 | 851.126 |
| 07 feb 2024 | 12,68 | 12,78 | 12,48 | 12,51 | 12,51 | 654.796 |
| 06 feb 2024 | 12,22 | 12,72 | 12,15 | 12,69 | 12,69 | 1.493.171 |
| 05 feb 2024 | 12,56 | 12,65 | 12,28 | 12,33 | 12,33 | 1.323.899 |
| 02 feb 2024 | 12,81 | 12,86 | 12,50 | 12,55 | 12,55 | 702.802 |
| 01 feb 2024 | 12,92 | 13,01 | 12,69 | 12,74 | 12,74 | 1.282.868 |
| 31 gen 2024 | 13,16 | 13,23 | 12,92 | 13,06 | 13,06 | 1.179.861 |
| 30 gen 2024 | 13,47 | 13,50 | 13,14 | 13,19 | 13,19 | 793.452 |
| 29 gen 2024 | 13,32 | 13,52 | 13,23 | 13,45 | 13,45 | 748.959 |
| 26 gen 2024 | 13,04 | 13,53 | 13,04 | 13,32 | 13,32 | 993.346 |
| 25 gen 2024 | 13,10 | 13,22 | 13,00 | 13,03 | 13,03 | 606.988 |
| 24 gen 2024 | 13,15 | 13,20 | 12,98 | 13,14 | 13,14 | 592.149 |
| 23 gen 2024 | 12,81 | 13,13 | 12,78 | 13,07 | 13,07 | 886.834 |
| 22 gen 2024 | 12,85 | 12,97 | 12,73 | 12,78 | 12,78 | 667.808 |
| 19 gen 2024 | 12,97 | 13,02 | 12,63 | 12,80 | 12,80 | 965.303 |
| 18 gen 2024 | 12,94 | 12,98 | 12,80 | 12,90 | 12,90 | 710.704 |
| 17 gen 2024 | 12,98 | 13,03 | 12,76 | 12,90 | 12,90 | 1.140.383 |
| 16 gen 2024 | 13,14 | 13,23 | 13,07 | 13,11 | 13,11 | 728.247 |
| 15 gen 2024 | 13,16 | 13,32 | 13,09 | 13,24 | 13,24 | 753.136 |
| 12 gen 2024 | 13,60 | 13,74 | 13,06 | 13,17 | 13,17 | 1.640.206 |
| 11 gen 2024 | 13,60 | 13,80 | 13,55 | 13,61 | 13,61 | 807.419 |
| 10 gen 2024 | 13,85 | 13,90 | 13,57 | 13,59 | 13,59 | 1.199.660 |
| 09 gen 2024 | 14,12 | 14,21 | 13,88 | 13,95 | 13,95 | 748.249 |
| 08 gen 2024 | 13,99 | 14,09 | 13,65 | 14,06 | 14,06 | 685.727 |
| 05 gen 2024 | 14,02 | 14,09 | 13,76 | 14,03 | 14,03 | 909.221 |
| 04 gen 2024 | 14,15 | 14,28 | 14,06 | 14,11 | 14,11 | 574.327 |
| 03 gen 2024 | 14,30 | 14,33 | 14,06 | 14,15 | 14,15 | 816.092 |
| 02 gen 2024 | 14,31 | 14,44 | 14,13 | 14,31 | 14,31 | 616.776 |
| 29 dic 2023 | 14,30 | 14,35 | 14,17 | 14,31 | 14,31 | 366.984 |
| 28 dic 2023 | 14,59 | 14,62 | 14,36 | 14,38 | 14,38 | 668.946 |
| 27 dic 2023 | 14,49 | 14,90 | 14,44 | 14,56 | 14,56 | 1.076.790 |
| 22 dic 2023 | 14,49 | 14,68 | 14,37 | 14,41 | 14,41 | 700.814 |
| 21 dic 2023 | 14,19 | 14,52 | 14,11 | 14,48 | 14,48 | 777.265 |
| 20 dic 2023 | 14,30 | 14,49 | 14,10 | 14,28 | 14,28 | 1.036.791 |
| 19 dic 2023 | 14,03 | 14,30 | 14,01 | 14,27 | 14,27 | 1.347.535 |
| 18 dic 2023 | 13,94 | 14,28 | 13,94 | 14,12 | 14,12 | 823.454 |
| 15 dic 2023 | 14,14 | 14,31 | 13,94 | 13,99 | 13,99 | 2.074.700 |
| 14 dic 2023 | 13,75 | 14,25 | 13,61 | 14,13 | 14,13 | 2.327.424 |
| 13 dic 2023 | 13,50 | 13,67 | 13,38 | 13,60 | 13,60 | 768.347 |
| 12 dic 2023 | 13,74 | 13,81 | 13,41 | 13,57 | 13,57 | 1.064.394 |
| 11 dic 2023 | 13,53 | 13,79 | 13,47 | 13,73 | 13,73 | 827.625 |
| 08 dic 2023 | 13,65 | 13,82 | 13,58 | 13,66 | 13,66 | 696.569 |
| 07 dic 2023 | 13,61 | 13,82 | 13,40 | 13,64 | 13,64 | 638.095 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.