Italia markets open in 3 hours 10 minutes

Schaeffler AG (SHA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,68+0,14 (+2,53%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20245,565,705,555,685,681.500
03 mag 20245,515,585,495,535,53-
02 mag 20245,525,535,495,505,50-
30 apr 20245,675,685,495,535,53-
29 apr 20245,905,905,675,685,686
26 apr 20245,835,915,835,895,89700
26 apr 20240.45 Dividendo
25 apr 20246,306,366,226,245,79-
24 apr 20246,346,376,306,325,864.250
23 apr 20246,266,326,136,325,86-
22 apr 20246,246,266,166,265,81500
19 apr 20246,176,196,136,185,73500
18 apr 20246,216,226,146,205,762.000
17 apr 20246,206,246,186,195,74-
16 apr 20246,276,276,226,245,791.500
15 apr 20246,326,406,326,325,87-
12 apr 20246,496,496,266,285,83-
11 apr 20246,506,556,416,476,00-
10 apr 20246,516,556,466,496,02-
09 apr 20246,436,506,416,476,00100
08 apr 20246,326,436,326,435,97-
05 apr 20246,266,366,266,335,87-
04 apr 20246,286,476,266,265,8147
03 apr 20246,206,306,186,305,85-
02 apr 20246,306,306,196,215,76-
28 mar 20246,286,306,266,285,82-
27 mar 20246,276,306,226,305,84-
26 mar 20246,266,306,266,275,82-
25 mar 20246,226,266,206,265,81-
22 mar 20246,116,226,116,205,75-
21 mar 20246,306,306,036,135,69-
20 mar 20246,396,396,246,285,82-
19 mar 20246,316,416,316,415,95-
18 mar 20246,306,456,286,325,87201
15 mar 20246,326,436,326,395,93-
14 mar 20246,366,416,316,325,87-
13 mar 20246,366,376,346,365,90500
12 mar 20246,286,396,286,365,90200
11 mar 20246,346,346,266,285,82-
08 mar 20246,396,396,296,325,86-
07 mar 20246,516,516,366,415,94-
06 mar 20246,366,546,366,546,07-
05 mar 20246,436,436,276,365,90-
04 mar 20246,556,576,446,576,09-
01 mar 20246,736,736,516,556,08-
29 feb 20246,696,726,576,706,225.500
28 feb 20246,666,706,636,686,20-
27 feb 20246,366,686,366,666,18-
26 feb 20246,306,436,296,365,9113
23 feb 20246,276,326,276,285,82-
22 feb 20246,326,366,226,265,81200
21 feb 20246,236,316,206,315,85-
20 feb 20246,296,306,206,235,78-
19 feb 20246,516,536,296,355,89150
16 feb 20246,446,536,446,516,05368
15 feb 20246,396,446,396,435,97-
14 feb 20246,416,476,386,385,92-
13 feb 20246,386,476,386,385,924.500
12 feb 20246,306,386,306,365,91100
09 feb 20246,256,276,196,265,81200
08 feb 20246,186,266,166,245,79-
07 feb 20246,206,226,146,165,71-
06 feb 20246,046,206,046,205,75100
05 feb 20246,126,125,996,015,582.100
02 feb 20245,906,005,905,995,5550
01 feb 20245,865,895,865,895,47-
31 gen 20245,865,905,845,865,44-
30 gen 20245,865,895,805,875,45-
29 gen 20245,805,855,765,855,432.000
26 gen 20245,725,845,725,825,40-
25 gen 20245,725,765,725,725,31-
24 gen 20245,765,805,725,725,31-
23 gen 20245,625,785,625,745,33-
22 gen 20245,475,615,475,615,2050
19 gen 20245,645,645,475,505,10-
18 gen 20245,595,635,455,595,19-
17 gen 20245,625,705,555,575,16-
16 gen 20245,645,665,615,635,22-
15 gen 20245,705,705,645,665,251.500
12 gen 20245,745,745,635,665,251.200
11 gen 20245,825,825,705,745,33-
10 gen 20245,805,825,765,805,39800
09 gen 20245,645,885,645,815,39550
08 gen 20245,435,655,435,645,24-
05 gen 20245,415,465,385,435,031.000
04 gen 20245,495,565,475,535,13-
03 gen 20245,715,715,455,475,0817
02 gen 20245,645,705,595,705,28-
29 dic 20235,575,615,575,615,20-
28 dic 20235,545,615,535,565,1650
27 dic 20235,555,555,455,515,1140
22 dic 20235,475,525,465,495,09-
21 dic 20235,595,595,445,495,09-
20 dic 20235,265,575,265,535,144.000
19 dic 20235,305,305,205,264,89-
18 dic 20235,225,295,165,284,903.947
15 dic 20235,225,305,205,214,83-
14 dic 20235,115,265,115,244,87-
13 dic 20235,115,145,005,114,74200
12 dic 20235,145,165,075,134,761.000
*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...