SHA.DE - Schaeffler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20209,199,359,129,249,24178.177
19 feb 20209,239,379,149,219,21349.300
18 feb 20209,509,569,269,309,30398.966
17 feb 20209,499,769,499,609,60477.964
14 feb 20209,509,689,369,429,42507.018
13 feb 20209,509,679,429,569,56559.206
12 feb 20209,049,579,049,569,56727.173
11 feb 20209,059,208,949,069,06531.995
10 feb 20209,159,309,019,039,03318.199
07 feb 20209,439,439,099,189,18310.128
06 feb 20209,499,659,349,449,44521.904
05 feb 20209,229,679,159,419,41698.498
04 feb 20209,059,398,919,329,32545.481
03 feb 20209,019,058,878,988,98292.103
31 gen 20209,339,338,959,059,05747.908
30 gen 20209,249,379,179,189,18341.846
29 gen 20209,569,569,329,409,40382.613
28 gen 20209,019,568,899,479,47655.152
27 gen 20209,209,208,839,019,01724.425
24 gen 20209,549,669,239,259,25600.260
23 gen 20209,599,729,319,429,42490.345
22 gen 20209,559,609,419,479,47287.482
21 gen 20209,609,609,449,539,53305.485
20 gen 20209,599,629,469,619,61357.284
17 gen 20209,789,839,479,559,55523.808
16 gen 20209,659,749,609,749,74423.263
15 gen 20209,519,729,469,719,71602.215
14 gen 20209,529,579,359,549,54634.664
13 gen 20209,709,739,399,499,49483.364
10 gen 202010,0010,039,679,679,67383.608
09 gen 202010,1910,199,909,999,99505.188
08 gen 202010,0710,209,9810,1410,14433.077
07 gen 20209,8310,309,7810,1510,15959.932
06 gen 20209,709,969,589,759,75678.946
03 gen 20209,649,719,449,649,64518.874
02 gen 20209,619,759,589,639,63389.134
30 dic 20199,739,749,569,639,63174.835
27 dic 20199,779,849,719,739,73222.210
23 dic 20199,779,819,589,769,76486.872
20 dic 201910,0010,039,649,779,771.104.674
19 dic 201910,0110,079,9410,0210,02597.370
18 dic 201910,0010,109,9510,0710,07613.520
17 dic 201910,0510,149,9810,1010,10567.853
16 dic 20199,9010,199,7910,1310,131.118.277
13 dic 201910,1110,279,9510,2710,271.208.137
12 dic 20199,879,969,689,959,95676.538
11 dic 20199,909,979,779,839,83612.221
10 dic 20199,9910,039,689,889,881.159.849
09 dic 201910,2010,229,9710,0010,00484.823
06 dic 201910,0910,2710,0510,1610,16701.561
05 dic 201910,1310,209,9210,0310,03871.098
04 dic 20199,9310,179,9010,0810,08909.515
03 dic 20199,779,939,749,879,87802.798
02 dic 201910,0010,069,729,729,72799.318
29 nov 20199,899,989,819,929,92554.437
28 nov 20199,9810,109,8710,0010,00485.164
27 nov 20199,9810,069,879,949,94940.331
26 nov 20199,899,969,729,919,91566.595
25 nov 20199,769,929,669,779,771.010.362
22 nov 20199,539,739,469,559,551.020.303
21 nov 20199,459,729,459,539,53508.178
20 nov 20199,519,659,399,549,54974.402
19 nov 20199,759,929,569,629,62987.182
18 nov 201910,1410,229,739,799,79822.698
15 nov 201910,0710,2810,0210,2010,20832.375
14 nov 201910,1910,249,9410,1510,151.559.567
13 nov 201910,0510,529,7010,4310,431.982.792
12 nov 20199,9010,079,719,999,991.189.789
11 nov 20199,5710,009,509,889,881.528.624
08 nov 20199,409,849,309,719,711.432.414
07 nov 20199,389,709,379,529,521.827.834
06 nov 20198,979,388,959,349,342.731.012
05 nov 20198,699,088,549,009,004.273.376
04 nov 20197,577,947,577,947,941.404.381
01 nov 20197,657,657,427,457,45774.954
31 ott 20197,767,767,387,567,56949.659
30 ott 20198,038,107,747,797,79823.900
29 ott 20198,098,228,048,118,11607.596
28 ott 20197,988,167,968,128,12611.995
25 ott 20197,908,057,908,038,03461.783
24 ott 20197,978,117,917,937,93581.023
23 ott 20197,798,017,768,008,00666.188
22 ott 20197,928,017,677,927,92726.977
21 ott 20197,708,017,647,927,92909.468
18 ott 20197,737,837,667,797,79775.521
17 ott 20197,737,927,707,807,801.404.422
16 ott 20197,657,827,627,827,821.099.784
15 ott 20197,557,707,537,667,66521.082
14 ott 20197,417,557,377,557,55727.679
11 ott 20197,127,497,097,497,491.004.280
10 ott 20196,587,066,577,067,061.215.841
09 ott 20196,616,676,566,606,60523.998
08 ott 20196,856,886,426,646,64744.216
07 ott 20196,946,946,716,846,84392.423
04 ott 20197,037,036,766,896,89643.207
02 ott 20197,007,016,866,926,92583.461
01 ott 20197,137,236,976,986,98558.691
30 set 20197,047,137,017,047,04402.764
27 set 20196,997,166,887,087,08898.399
26 set 20197,007,246,886,956,95683.521
*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