Italia markets open in 1 hour 53 minutes

ElringKlinger AG (ZIL2.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,32-0,03 (-0,56%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20245,385,385,325,325,32-
24 giu 20245,325,355,325,355,35-
21 giu 20245,425,425,285,285,28-
20 giu 20245,395,395,385,385,38-
19 giu 20245,415,415,305,305,30-
18 giu 20245,405,405,375,375,37-
17 giu 20245,455,455,355,355,35-
14 giu 20245,505,505,365,365,36-
13 giu 20245,545,545,485,485,48-
12 giu 20245,665,665,595,595,59-
11 giu 20245,845,845,655,655,65-
10 giu 20245,715,765,715,765,76-
07 giu 20245,785,785,785,785,78-
06 giu 20245,815,815,785,785,78-
05 giu 20245,855,855,765,765,76-
04 giu 20245,945,945,875,875,87-
03 giu 20246,036,035,915,915,91-
31 mag 20245,965,965,935,935,93-
30 mag 20245,725,825,725,825,82-
29 mag 20245,895,895,675,675,67-
28 mag 20245,905,905,845,845,84-
27 mag 20245,735,885,735,885,88-
24 mag 20245,625,665,625,665,66-
23 mag 20245,775,775,595,595,59-
22 mag 20245,805,805,755,755,75-
21 mag 20245,815,815,775,775,77200
20 mag 20246,196,196,196,196,19-
17 mag 20246,256,256,256,256,25-
17 mag 20240.15 Dividendo
16 mag 20246,226,226,226,226,07-
15 mag 20246,176,176,156,156,00-
14 mag 20246,156,156,116,115,96-
13 mag 20246,086,116,086,115,96-
10 mag 20245,865,865,865,865,72-
09 mag 20245,895,895,805,805,66-
08 mag 20245,875,955,875,955,81-
07 mag 20246,586,586,106,105,95-
06 mag 20246,696,696,606,606,44-
03 mag 20246,816,816,616,616,45-
02 mag 20246,696,786,696,786,62-
30 apr 20246,776,776,636,636,47-
29 apr 20246,676,716,676,716,55-
26 apr 20246,576,666,576,666,50-
25 apr 20246,556,556,546,546,38-
24 apr 20246,776,776,536,536,37-
23 apr 20246,696,766,696,766,60-
22 apr 20246,746,746,586,586,42-
19 apr 20246,656,656,646,646,48-
18 apr 20246,686,736,686,736,57-
17 apr 20246,336,726,336,726,56-
16 apr 20246,326,356,326,356,20-
15 apr 20246,726,726,576,576,41-
12 apr 20247,067,066,806,806,64-
11 apr 20247,167,167,017,016,84-
10 apr 20247,187,187,187,187,01-
09 apr 20247,167,227,167,227,05-
08 apr 20246,586,936,586,936,76335
05 apr 20246,866,866,616,616,45-
04 apr 20246,776,926,776,926,75-
03 apr 20246,436,786,436,786,6240
02 apr 20246,176,416,176,416,26-
28 mar 20246,036,096,036,095,94-
27 mar 20245,535,975,535,975,83-
26 mar 20245,535,685,535,685,54-
25 mar 20245,375,515,375,515,38-
22 mar 20245,255,325,255,325,20-
21 mar 20245,285,285,285,285,16-
20 mar 20245,335,335,195,195,06-
19 mar 20245,355,365,355,365,23-
18 mar 20245,395,395,395,395,26-
15 mar 20245,595,595,595,595,46-
14 mar 20245,475,655,475,595,4650
13 mar 20245,305,455,305,455,31-
12 mar 20245,175,285,175,285,15-
11 mar 20245,145,165,145,165,04-
08 mar 20245,265,265,265,265,14-
07 mar 20245,095,235,095,235,10-
06 mar 20245,035,145,035,145,02-
05 mar 20245,035,075,035,074,94-
04 mar 20245,245,245,165,165,04-
01 mar 20245,355,355,245,245,11-
29 feb 20245,475,475,155,155,03-
28 feb 20245,525,525,515,515,38-
27 feb 20245,225,495,225,495,35-
26 feb 20245,405,405,285,285,15-
23 feb 20245,225,385,225,385,25-
22 feb 20245,375,375,225,225,10-
21 feb 20245,165,305,165,305,17-
20 feb 20245,305,305,235,235,10-
19 feb 20245,665,665,325,325,19-
16 feb 20245,575,715,575,715,57-
15 feb 20245,545,545,535,535,40-
14 feb 20245,225,535,225,535,40-
13 feb 20244,935,204,935,205,07-
12 feb 20244,804,914,804,914,80-
09 feb 20244,764,854,764,854,73374
08 feb 20244,794,794,764,764,64-
07 feb 20244,884,884,804,804,68-
06 feb 20244,854,924,804,924,8050
05 feb 20245,065,064,884,884,76-
*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...