Italia markets open in 5 hours 44 minutes

Verbio SE (VBK.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,88-0,34 (-1,60%)
Alla chiusura: 06:01PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202420,9420,9420,8820,8820,8810
20 mag 202420,5021,4220,5021,2221,22262
17 mag 202421,0021,0020,9621,0021,001.003
16 mag 202422,4022,6221,5021,5021,50246
15 mag 202422,0822,8222,0822,8222,82491
14 mag 202422,2223,1420,5022,6022,603.028
13 mag 202420,4221,2020,4221,2021,20175
10 mag 202420,1020,8020,1020,5620,561.225
09 mag 202419,7819,7819,7819,7819,78-
08 mag 202420,3020,3019,7819,7819,78380
07 mag 202419,7420,6019,7420,6020,60575
06 mag 202420,7220,7220,7220,7220,7270
03 mag 202420,1420,1420,1420,1420,14-
02 mag 202420,0220,4620,0220,4620,4615
30 apr 202419,9319,9319,8019,8019,80100
29 apr 202419,8019,8019,8019,8019,80-
26 apr 202419,4019,6719,4019,6719,67120
25 apr 202419,5020,3019,2819,2819,28224
24 apr 202419,7519,7519,7519,7519,75-
23 apr 202418,8619,9018,8619,9019,90550
22 apr 202418,9318,9318,9318,9318,93-
19 apr 202418,8318,8318,6618,6618,66120
18 apr 202418,7518,8618,7518,8618,8655
17 apr 202418,6619,4918,6619,4919,49105
16 apr 202418,4219,1118,4219,0019,00275
15 apr 202419,6019,6018,5918,5918,592.017
12 apr 202419,5019,5019,5019,5019,5010
11 apr 202420,0020,0019,5019,5019,501.320
10 apr 202420,9021,0019,6019,6019,60890
09 apr 202420,4221,1420,4221,1421,14174
08 apr 202420,3820,3820,2020,2020,20151
05 apr 202421,5821,5820,5020,5020,50495
04 apr 202420,5021,3020,5021,3021,3040
03 apr 202420,0220,5620,0020,5620,5690
02 apr 202420,5221,1420,2020,6020,601.453
28 mar 202420,6321,2620,6021,2621,26380
27 mar 202419,6520,7319,3620,7320,73706
26 mar 202419,6019,9519,6019,8719,87305
25 mar 202420,2021,1719,8520,2020,209.046
22 mar 202418,5920,0418,5920,0420,04296
21 mar 202418,3818,8418,3818,8418,841.050
20 mar 202417,9018,1917,5818,1918,1992
19 mar 202417,5117,8317,4917,8317,83105
18 mar 202417,0717,8416,8217,5017,504.355
15 mar 202416,6416,6516,5716,5716,571.878
14 mar 202416,9017,0016,5516,8816,88843
13 mar 202417,9017,9017,1017,1017,1010.545
12 mar 202417,9018,0617,6817,7017,70271
11 mar 202417,5117,7917,1317,7917,79281
08 mar 202418,1118,1118,1118,1118,11-
07 mar 202417,9118,1417,9018,1418,14175
06 mar 202418,0018,0017,8417,8417,84612
05 mar 202418,5018,6018,3618,6018,60216
04 mar 202419,0719,0718,3918,7418,74200
01 mar 202418,9619,2418,9619,1419,14120
29 feb 202418,3519,0018,3518,9718,97301
28 feb 202419,1419,1418,7518,7518,75140
27 feb 202418,2519,3418,2518,9418,94205
26 feb 202418,5018,5118,3318,3318,33247
23 feb 202419,7419,7418,6718,9718,97365
22 feb 202419,6419,7419,6419,7419,74100
21 feb 202419,6019,8019,6019,8019,80185
20 feb 202419,9020,0419,9020,0420,04610
19 feb 202420,5120,5120,3320,3420,34176
16 feb 202421,0721,0720,8520,8520,851.019
15 feb 202420,7020,7020,7020,7020,70-
14 feb 202420,3020,5520,2620,5220,521.109
13 feb 202421,2721,5020,7120,7120,71272
12 feb 202419,8621,5319,8621,4721,471.352
09 feb 202422,0722,6920,3520,3520,351.402
08 feb 202418,7522,2618,7521,8721,872.408
07 feb 202419,1619,1618,5018,5018,50233
06 feb 202419,4919,6518,9119,1519,152.084
05 feb 202419,7019,9719,0119,5019,501.788
05 feb 20240.2 Dividendo
02 feb 202420,4620,8619,9719,9719,77290
01 feb 202420,7420,7420,0220,2520,05242
31 gen 202420,0220,3719,9120,3720,17308
30 gen 202419,5419,9019,3919,9019,701.525
29 gen 202419,9919,9919,4219,8019,60827
26 gen 202419,4819,7519,4819,7519,552.177
25 gen 202419,3119,3119,1719,1718,98198
24 gen 202421,0421,0419,9619,9619,76321
23 gen 202420,6021,0920,2221,0920,88969
22 gen 202419,6920,2219,6920,1019,90568
19 gen 202418,8519,2918,8119,2919,102.492
18 gen 202420,1620,1618,6319,0718,87847
17 gen 202420,4020,4019,1019,1018,911.955
16 gen 202420,0821,2319,5420,8820,672.455
15 gen 202422,7423,0120,3220,8320,623.039
12 gen 202422,9123,3922,9123,3923,16210
11 gen 202425,3925,4122,9923,4623,225.994
10 gen 202427,4627,4625,9026,0225,76226
09 gen 202426,8826,8826,8826,8826,61-
08 gen 202428,2228,2227,9927,9927,7125
05 gen 202427,8227,8227,7227,7227,4450
04 gen 202428,3028,5028,3028,5028,21190
03 gen 202428,4828,4828,0028,1027,82355
02 gen 202429,6329,6328,7628,7628,47345
29 dic 202329,3230,0329,3229,8929,59161
*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...