SHA.DE - Schaeffler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 20196,156,185,915,935,93492.816
22 ago 20195,946,155,946,106,10434.950
21 ago 20195,956,075,906,026,02253.793
20 ago 20195,976,035,875,935,93305.335
19 ago 20195,976,005,885,965,96310.664
16 ago 20195,865,945,845,935,93467.540
15 ago 20196,006,005,735,825,82643.115
14 ago 20196,266,275,905,915,91847.474
13 ago 20196,156,326,016,236,23684.358
12 ago 20196,366,416,176,196,19519.918
09 ago 20196,486,486,276,296,29623.177
08 ago 20196,566,616,416,516,51363.076
07 ago 20196,396,516,376,426,42947.566
06 ago 20196,306,606,256,456,45870.477
05 ago 20196,416,466,276,336,33819.913
02 ago 20196,486,646,456,566,561.233.540
01 ago 20196,746,866,646,716,71652.617
31 lug 20196,806,956,756,776,77685.675
30 lug 20196,826,966,746,806,80919.095
29 lug 20196,826,886,756,866,86342.306
26 lug 20196,856,966,846,896,89478.232
25 lug 20197,097,096,796,896,89795.336
24 lug 20196,957,096,807,047,04861.719
23 lug 20196,357,026,356,986,981.736.307
22 lug 20196,366,476,336,426,42454.641
19 lug 20196,246,416,156,366,36762.974
18 lug 20196,346,346,116,156,15825.182
17 lug 20196,456,526,366,386,38511.052
16 lug 20196,466,526,396,496,49714.786
15 lug 20196,426,546,426,466,46652.499
12 lug 20196,096,486,086,376,371.224.010
11 lug 20196,206,296,116,156,151.623.114
10 lug 20196,246,356,196,246,24993.035
09 lug 20196,286,296,146,256,251.665.298
08 lug 20196,346,476,266,276,27616.945
05 lug 20196,286,396,246,356,35983.013
04 lug 20196,236,326,236,276,27872.770
03 lug 20196,276,336,206,246,24978.878
02 lug 20196,256,476,156,326,321.764.616
01 lug 20196,726,836,166,246,241.953.156
28 giu 20196,586,626,486,546,541.044.226
27 giu 20196,506,606,436,516,511.188.608
26 giu 20196,326,456,296,456,45873.557
25 giu 20196,406,436,326,346,34449.948
24 giu 20196,806,806,466,466,46977.772
21 giu 20196,656,776,656,736,73841.186
20 giu 20196,706,816,676,676,67515.383
19 giu 20196,416,666,416,646,64931.340
18 giu 20196,306,456,066,416,411.459.772
17 giu 20196,436,466,336,336,331.018.207
14 giu 20196,556,556,276,366,361.031.370
13 giu 20196,666,666,536,556,551.262.998
12 giu 20196,786,836,686,706,70818.609
11 giu 20196,756,926,756,836,83463.978
07 giu 20196,736,756,676,756,75773.206
06 giu 20196,746,846,626,756,75433.722
05 giu 20196,816,856,696,736,73494.685
04 giu 20196,546,846,546,816,81654.288
03 giu 20196,476,596,446,586,58694.723
31 mag 20196,466,586,386,586,58827.079
30 mag 20196,686,686,486,586,58591.798
29 mag 20196,776,786,616,626,62770.063
28 mag 20196,756,966,756,836,83525.887
27 mag 20196,846,896,696,756,75966.245
24 mag 20196,906,956,726,736,731.122.816
23 mag 20196,836,876,776,816,81940.909
22 mag 20196,956,986,836,856,85611.069
21 mag 20196,917,006,856,936,93605.560
20 mag 20197,077,136,746,826,821.576.897
17 mag 20197,097,106,997,057,051.102.722
16 mag 20197,167,207,067,107,10953.336
15 mag 20197,097,226,957,207,201.460.185
14 mag 20197,087,147,037,107,101.105.066
13 mag 20197,347,347,017,097,091.843.987
10 mag 20197,557,647,227,317,31967.909
09 mag 20197,357,397,287,307,301.116.485
08 mag 20197,487,757,347,417,411.240.023
07 mag 20197,397,427,247,297,291.057.354
06 mag 20197,387,427,217,387,38677.227
03 mag 20197,547,597,507,547,54514.119
02 mag 20197,627,647,567,567,56614.593
30 apr 20197,647,707,577,617,611.140.211
29 apr 20197,667,707,567,627,62754.265
26 apr 20197,567,647,487,607,60697.903
25 apr 20197,807,857,497,537,531.219.908
25 apr 20190.55 Dividendo
24 apr 20198,338,368,168,207,651.291.654
23 apr 20198,518,568,298,317,75964.408
18 apr 20198,458,518,308,477,91904.145
17 apr 20198,268,458,228,437,871.229.444
16 apr 20198,208,258,098,237,68973.793
15 apr 20198,118,208,098,207,65617.900
12 apr 20197,848,127,778,097,551.286.701
11 apr 20197,777,857,697,837,311.102.237
10 apr 20197,787,817,687,737,211.436.213
09 apr 20197,857,897,737,757,23609.385
08 apr 20197,907,947,847,867,33789.285
05 apr 20197,827,957,757,907,371.015.896
04 apr 20197,747,857,697,787,26986.801
03 apr 20197,547,777,547,777,241.433.559
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità