Italia markets closed

Symrise AG (SY1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,40-1,30 (-1,28%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024100,40100,40100,40100,40100,40-
25 apr 2024103,60103,60101,70101,70101,70100
24 apr 2024104,55104,55104,55104,55104,55-
23 apr 2024105,10105,10105,10105,10105,10-
22 apr 2024105,45105,45105,45105,45105,45-
19 apr 2024102,75102,75102,75102,75102,75-
18 apr 2024102,60102,60102,60102,60102,60-
17 apr 2024102,90102,90102,90102,90102,90-
16 apr 2024103,20103,20103,20103,20103,20-
15 apr 2024104,85104,85104,85104,85104,85-
12 apr 2024106,60106,60106,60106,60106,60-
11 apr 2024108,40108,40108,40108,40108,40-
10 apr 2024106,80106,80106,80106,80106,80-
09 apr 2024106,15106,15106,15106,15106,15-
08 apr 2024107,10107,10107,10107,10107,10-
05 apr 2024107,65107,65107,65107,65107,65-
04 apr 2024110,45110,45108,20108,20108,2045
03 apr 2024109,50109,50109,50109,50109,50-
02 apr 2024110,55110,55109,60109,60109,603
28 mar 2024109,45109,45109,45109,45109,45-
27 mar 2024110,00110,00110,00110,00110,00-
26 mar 2024111,40111,40111,40111,40111,40-
25 mar 2024110,50110,50110,50110,50110,50-
22 mar 2024109,80109,80109,80109,80109,80-
21 mar 2024110,05110,05110,05110,05110,05-
20 mar 2024108,35109,85108,35109,85109,8520
19 mar 2024108,60108,60107,80108,40108,40266
18 mar 2024107,55107,55107,55107,55107,55-
15 mar 2024106,75106,75106,75106,75106,75-
14 mar 2024105,90105,90105,90105,90105,90-
13 mar 2024106,25106,25106,25106,25106,25-
12 mar 2024107,15107,15107,15107,15107,15-
11 mar 2024107,70107,70107,10107,10107,1050
08 mar 2024105,30105,30105,30105,30105,30-
07 mar 2024102,70102,70102,70102,70102,70-
06 mar 202496,7296,7296,7296,7296,72-
05 mar 202495,7696,8895,7696,8896,8826
04 mar 202495,6295,6295,6295,6295,6217
01 mar 202494,5094,5094,5094,5094,50-
29 feb 202494,5094,5094,5094,5094,50-
28 feb 202496,0896,0896,0896,0896,08-
27 feb 202497,5097,5097,5097,5097,50-
26 feb 202496,8896,8896,8896,8896,88-
23 feb 202496,8496,8496,8496,8496,84-
22 feb 202496,9896,9896,9896,9896,98-
21 feb 202495,7695,7695,7695,7695,76-
20 feb 202498,0898,0898,0898,0898,08-
19 feb 202497,5497,5497,5497,5497,54-
16 feb 202497,9297,9297,9297,9297,92-
15 feb 202497,1497,1497,1497,1497,14-
14 feb 202496,6296,6296,6296,6296,62-
13 feb 202495,8495,8495,8495,8495,84-
12 feb 202495,2095,2095,2095,2095,20-
09 feb 202496,3096,3096,3096,3096,30-
08 feb 202497,1697,1697,1697,1697,16-
07 feb 202496,9296,9296,9296,9296,92-
06 feb 202496,5496,5496,5496,5496,54-
05 feb 202494,9294,9294,9294,9294,92-
02 feb 202496,7696,7696,7696,7696,76-
01 feb 202495,1295,1295,1295,1295,12-
31 gen 202495,6495,6495,6495,6495,64-
30 gen 202496,4496,4496,4496,4496,44-
29 gen 202496,6696,6696,6696,6696,66-
26 gen 202494,8694,8694,8694,8694,86-
25 gen 202492,4092,4092,4092,4092,40-
24 gen 202492,4092,4092,4092,4092,40-
23 gen 202494,2694,2694,2694,2694,26-
22 gen 202494,7094,7094,7094,7094,70-
19 gen 202495,2295,2295,2295,2295,22-
18 gen 202495,8495,8495,8495,8495,84-
17 gen 202496,6096,6096,6096,6096,60-
16 gen 202496,8097,1496,8097,1497,1410
15 gen 202497,1697,1697,1697,1697,16-
12 gen 202497,1697,1697,1697,1697,16-
11 gen 202497,7497,7497,7497,7497,74-
10 gen 202498,9898,9898,9898,9898,98-
09 gen 202497,6497,6497,6497,6497,64-
08 gen 202496,9096,9096,9096,9096,90-
05 gen 202497,0097,0097,0097,0097,00-
04 gen 202497,8097,8097,8097,8097,80-
03 gen 202498,0498,0498,0498,0498,04-
02 gen 202499,6299,6299,6299,6299,62-
29 dic 202398,6498,6498,6498,6498,64-
28 dic 202398,8898,8898,8898,8898,88-
27 dic 202399,0099,0099,0099,0099,00-
22 dic 202397,7697,7697,7697,7697,76-
21 dic 202398,3498,3498,3498,3498,34-
20 dic 202399,0699,0699,0699,0699,06-
19 dic 202399,2699,2699,2699,2699,26-
18 dic 202398,2098,8698,2098,8698,865
15 dic 2023101,15101,1596,9699,6699,6637
14 dic 2023106,70106,70106,70106,70106,70-
13 dic 2023105,10105,10105,10105,10105,10-
12 dic 2023105,75105,75105,35105,35105,3529
11 dic 2023105,15105,15105,15105,15105,15-
08 dic 2023104,70104,70104,70104,70104,70-
07 dic 2023105,65105,65105,65105,65105,65-
06 dic 2023105,00105,00105,00105,00105,00-
05 dic 2023104,80104,80104,30104,30104,3050
04 dic 2023104,20104,20104,20104,20104,20-
*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...