SHA.DE - Schaeffler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 apr 20197,437,527,357,527,01800.896
01 apr 20197,327,447,257,386,881.422.246
29 mar 20197,237,257,097,256,761.813.715
28 mar 20197,127,277,097,136,651.058.818
27 mar 20197,157,317,107,156,671.019.412
26 mar 20197,157,187,077,146,66995.138
25 mar 20197,087,187,067,146,66938.977
22 mar 20197,257,297,097,126,641.512.339
21 mar 20197,267,277,127,186,70952.881
20 mar 20197,447,447,247,276,781.059.331
19 mar 20197,337,467,267,406,90936.460
18 mar 20197,427,457,317,316,821.174.478
15 mar 20197,227,467,227,426,926.895.077
14 mar 20197,287,327,197,226,731.220.604
13 mar 20197,147,317,127,246,762.005.287
12 mar 20197,267,307,167,166,681.656.636
11 mar 20197,247,367,177,226,742.388.012
08 mar 20197,217,237,027,226,742.688.975
07 mar 20197,497,527,297,336,842.264.141
06 mar 20197,437,587,117,537,025.513.489
05 mar 20198,308,398,038,037,49910.877
04 mar 20198,318,348,138,287,72368.672
01 mar 20198,118,418,118,267,701.090.083
28 feb 20198,078,118,018,067,52457.408
27 feb 20197,988,127,918,097,55581.127
26 feb 20197,978,037,867,977,44754.062
25 feb 20197,848,087,817,997,45798.180
22 feb 20197,797,897,697,777,25844.939
21 feb 20198,008,077,767,797,27777.472
20 feb 20197,868,077,857,987,44799.819
19 feb 20197,807,867,737,857,32402.600
18 feb 20197,857,927,747,747,22523.726
15 feb 20197,607,977,527,897,36965.502
14 feb 20197,727,747,587,617,10911.495
13 feb 20197,567,777,557,707,18912.771
12 feb 20197,487,667,447,507,00912.604
11 feb 20197,397,617,377,406,901.290.247
08 feb 20197,507,537,267,356,862.162.150
07 feb 20197,857,877,507,567,051.469.395
06 feb 20197,867,887,787,807,28705.334
05 feb 20197,867,877,767,857,32603.072
04 feb 20197,867,897,707,787,26675.605
01 feb 20197,777,937,697,877,34779.447
31 gen 20197,757,827,607,747,22796.819
30 gen 20197,727,807,677,717,19593.037
29 gen 20197,707,917,597,797,27868.652
28 gen 20198,088,157,697,717,201.158.919
25 gen 20197,898,297,848,087,541.879.164
24 gen 20197,617,927,607,797,271.098.974
23 gen 20197,767,847,697,807,27586.431
*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