Italia markets closed

Trelleborg AB (TLLB.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,02+0,10 (+0,28%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202436,0236,0236,0236,0236,021
27 giu 202435,9235,9235,9235,9235,92-
26 giu 202435,8836,0035,8836,0036,001
25 giu 202437,2437,2437,2437,2437,24-
24 giu 202436,6636,6636,6636,6636,66-
21 giu 202436,6636,6636,6636,6636,66-
20 giu 202436,6636,6636,6636,6636,66-
19 giu 202436,7036,7036,7036,7036,70-
18 giu 202436,0436,0436,0436,0436,04-
17 giu 202435,9635,9635,9635,9635,96-
14 giu 202436,8436,8436,8436,8436,84-
13 giu 202437,7637,7637,7637,7637,76-
12 giu 202436,9236,9236,9236,9236,92-
11 giu 202436,7836,7836,7836,7836,78-
10 giu 202436,4436,4436,4436,4436,44-
07 giu 202436,4436,4436,4436,4436,44-
06 giu 202436,4436,4436,4436,4436,44-
05 giu 202436,1036,1036,1036,1036,10-
04 giu 202436,1036,1036,1036,1036,10-
03 giu 202435,7235,7235,7235,7235,72-
31 mag 202435,7235,7235,7235,7235,72-
30 mag 202435,7235,7235,7235,7235,72-
29 mag 202436,2036,2036,2036,2036,20-
28 mag 202436,2036,2036,2036,2036,20-
27 mag 202436,1636,1636,1636,1636,16-
24 mag 202436,1636,1636,1636,1636,16-
23 mag 202436,1636,1636,1636,1636,16-
22 mag 202436,1636,1636,1636,1636,16-
21 mag 202435,9435,9435,9435,9435,94-
20 mag 202435,4035,4035,4035,4035,40-
17 mag 202435,3035,3035,3035,3035,30-
16 mag 202435,2035,2035,2035,2035,20-
15 mag 202435,1035,1035,1035,1035,10-
14 mag 202435,1035,1035,1035,1035,10-
13 mag 202434,7835,1234,7835,1235,1250
10 mag 202434,5634,5634,5634,5634,56-
09 mag 202434,5634,5634,5634,5634,56-
08 mag 202434,5634,5634,5634,5634,56-
07 mag 202434,4234,6834,4234,5634,56140
06 mag 202433,8034,4833,8034,4834,488
03 mag 202433,4233,4233,4233,4233,42-
02 mag 202433,4233,4233,4233,4233,42-
30 apr 202433,3233,3233,3233,3233,32-
29 apr 202433,0233,0233,0233,0233,02-
26 apr 202432,6032,6032,6032,6032,60-
25 apr 202432,9832,9832,9832,9832,98-
25 apr 20246.75 Dividendo
24 apr 202432,4632,4631,8231,8225,07200
23 apr 202431,8231,8231,8231,8225,07-
22 apr 202432,4232,4232,4232,4225,54-
19 apr 202432,6432,6432,6432,6425,72-
18 apr 202432,6432,6432,6432,6425,72-
17 apr 202432,1632,1632,1632,1625,34-
16 apr 202432,8032,8032,8032,8025,84-
15 apr 202432,8032,8032,8032,8025,84-
12 apr 202432,8832,8832,8832,8825,91-
11 apr 202433,0633,0632,8832,8825,912
10 apr 202433,0833,0833,0833,0826,06-
09 apr 202433,5033,5033,5033,5026,39-
08 apr 202433,0433,0433,0433,0426,03-
05 apr 202432,8632,8632,8632,8625,89-
04 apr 202432,9632,9632,9632,9625,97-
03 apr 202432,9632,9632,9632,9625,97-
02 apr 202433,3433,3433,3433,3426,27-
28 mar 202433,5733,5733,5733,5726,45-
27 mar 202434,5734,5734,5734,5727,24-
26 mar 202434,6334,6334,6334,6327,28-
25 mar 202435,0035,0034,9834,9827,5642
22 mar 202435,3235,3234,9234,9227,5173
21 mar 202435,0535,0535,0535,0527,61-
20 mar 202435,0535,0535,0535,0527,61-
19 mar 202435,0535,0535,0535,0527,61-
18 mar 202435,0735,0735,0735,0727,63-
15 mar 202434,6834,6834,6834,6827,32-
14 mar 202434,5034,5034,5034,5027,18-
13 mar 202434,5034,5034,5034,5027,18-
12 mar 202434,1434,2334,1434,2326,97109
11 mar 202434,1534,1534,1534,1526,91-
08 mar 202433,9533,9533,9533,9526,75-
07 mar 202433,9934,0033,9533,9526,7560
06 mar 202433,6033,6033,6033,6026,47-
05 mar 202433,9033,9033,9033,9026,71-
04 mar 202434,0734,0734,0734,0726,84-
01 mar 202433,6733,6733,6733,6726,53-
29 feb 202433,6733,6733,6733,6726,53-
28 feb 202433,6133,6133,6133,6126,48-
27 feb 202433,6033,6133,6033,6126,4825
26 feb 202433,6033,6033,6033,6026,47-
23 feb 202433,0933,6033,0933,6026,4778
22 feb 202432,8232,8232,8232,8225,86-
21 feb 202432,7432,7432,7432,7425,79-
20 feb 202432,6432,6432,6432,6425,72-
19 feb 202432,4732,4732,4732,4725,58-
16 feb 202432,2932,2932,2932,2925,44-
15 feb 202431,6231,6231,6231,6224,91-
14 feb 202430,4930,4930,4930,4924,02-
13 feb 202430,4330,4330,4330,4323,97-
12 feb 202430,2530,2530,2530,2523,83-
09 feb 202429,9830,2629,9830,2623,84100
08 feb 202429,9129,9129,9129,9123,57-
*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...