Mercado abrirá em 7 h 27 min

KION GROUP AG (0QFU.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
45,11-0,60 (-1,31%)
No fechamento: 06:18PM BST
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 202441,6842,7841,7042,5642,5660.650
19 de jun. de 202441,6141,7040,7241,3241,3214.003
18 de jun. de 202440,8041,0340,0940,2140,2142.878
17 de jun. de 202440,1840,7340,0140,3940,3960.310
14 de jun. de 202441,1541,1339,5139,8539,8553.843
13 de jun. de 202441,9041,9241,0141,5741,5718.358
12 de jun. de 202441,1241,9641,0241,5141,5180.599
11 de jun. de 202441,1541,6640,6841,0741,0717.271
10 de jun. de 202440,8441,5440,1840,9340,9320.597
07 de jun. de 202441,4941,8340,5041,8341,83168.930
06 de jun. de 202442,6542,7341,3241,5441,546.513
05 de jun. de 202442,1242,6241,7042,1642,1629.749
04 de jun. de 202442,9342,9942,0542,8342,8313.695
03 de jun. de 202443,5844,0242,8443,5243,52580.335
31 de mai. de 202443,1343,5442,7942,9842,985.703
30 de mai. de 202443,1044,6542,0043,1843,1812.778
30 de mai. de 20240.7 Dividendo
29 de mai. de 202445,8545,8744,3844,7244,0262.716
28 de mai. de 202446,2946,7045,7146,0745,3535.906
24 de mai. de 202445,7046,3845,3245,6444,93115.490
23 de mai. de 202444,7247,1044,3546,2845,5641.235
22 de mai. de 202445,3045,2744,1244,3343,64183.658
21 de mai. de 202445,2145,2344,5544,6043,906.371
20 de mai. de 202445,3145,7345,2345,4844,773.025
17 de mai. de 202445,4045,4544,7645,1244,419.692
16 de mai. de 202446,7247,1645,3846,6945,9612.976
15 de mai. de 202445,8146,8445,6246,4145,6811.169
14 de mai. de 202445,7946,2244,7646,1145,396.899
13 de mai. de 202445,9746,2945,1345,6644,942.826
10 de mai. de 202445,1946,0445,1146,0145,2969.240
09 de mai. de 202444,7445,2644,7545,1344,436.176
08 de mai. de 202444,5145,3044,2744,5043,80268.222
07 de mai. de 202444,4744,9244,2844,3243,63104.936
03 de mai. de 202442,7843,5242,4443,4242,75167.642
02 de mai. de 202442,9143,6542,5042,6141,949.530
01 de mai. de 2024------
30 de abr. de 202444,0344,2443,3343,7143,03392.267
29 de abr. de 202444,3144,3843,4344,1843,496.473
26 de abr. de 202444,6244,9043,6644,5943,89527.890
25 de abr. de 202446,1447,6643,8945,0944,38155.501
24 de abr. de 202447,5847,6047,0547,4046,66163.026
23 de abr. de 202447,4247,5446,8647,0846,3436.717
22 de abr. de 202447,5347,6446,6447,0746,33226.163
19 de abr. de 202447,2047,3745,7147,0846,3484.236
18 de abr. de 202447,7948,1947,0847,9647,2126.728
17 de abr. de 202447,2048,0147,2647,6546,9067.123
16 de abr. de 202447,5849,1147,0547,9547,20210.574
15 de abr. de 202448,0549,5247,6948,8148,05149.765
12 de abr. de 202448,9249,6046,9148,1647,40335.197
11 de abr. de 202448,4548,8947,5248,1847,42103.056
10 de abr. de 202449,1349,3847,7948,8648,1059.897
09 de abr. de 202448,5249,9048,5049,4248,6575.439
08 de abr. de 202448,2448,4947,5647,9247,1731.523
05 de abr. de 202446,5148,2046,2147,7747,03210.569
04 de abr. de 202449,1049,1547,7648,4647,70133.087
03 de abr. de 202448,7849,1147,8048,2247,4654.710
02 de abr. de 202449,3549,8048,4849,2048,4385.638
28 de mar. de 202449,7249,4448,4048,9448,1781.177
27 de mar. de 202449,7049,8648,7649,2248,45107.487
26 de mar. de 202449,3749,7649,0749,7148,9378.579
25 de mar. de 202450,8351,1448,9250,7049,91251.954
22 de mar. de 202450,6251,7050,5050,9150,11389.167
21 de mar. de 202449,3951,4648,2450,8050,0179.500
20 de mar. de 202448,9749,2748,5448,8948,1243.291
19 de mar. de 202448,7249,2147,9549,1348,3751.022
18 de mar. de 202448,8749,2948,4649,0148,2461.039
15 de mar. de 202448,6049,4048,3848,8148,0473.815
14 de mar. de 202449,0249,4448,5448,9248,15286.863
13 de mar. de 202449,0849,5148,6649,1348,36114.724
12 de mar. de 202448,6949,3747,9848,2247,47251.553
11 de mar. de 202447,8148,6145,7247,8547,1191.054
08 de mar. de 202447,3948,6846,8648,4447,6827.498
07 de mar. de 202446,2847,6746,2646,6245,8937.290
06 de mar. de 202446,0247,0845,5047,0646,32149.778
05 de mar. de 202446,0846,4545,5346,1045,3724.430
04 de mar. de 202447,4447,4945,9746,5545,8248.940
01 de mar. de 202448,1448,5846,0946,6945,96339.112
29 de fev. de 202443,9747,0441,9345,7445,02154.251
28 de fev. de 202442,8443,7542,4242,8742,20334.448
27 de fev. de 202441,9243,1741,9042,7042,03135.332
26 de fev. de 202442,1042,4741,7742,0441,38194.591
23 de fev. de 202442,6242,5842,0742,3041,64272.471
22 de fev. de 202442,3842,6941,4542,6341,97121.070
21 de fev. de 202441,2541,8840,9241,5340,88190.995
20 de fev. de 202441,5342,0839,5041,3340,69208.034
19 de fev. de 202441,5142,0641,2041,6641,01333.852
16 de fev. de 202441,6142,3940,7941,8341,18138.376
15 de fev. de 202443,1543,6940,6541,5440,89252.441
14 de fev. de 202442,2243,0441,7842,2341,5776.170
13 de fev. de 202442,3742,8240,7441,8841,2267.139
12 de fev. de 202441,5342,7841,0742,3741,7163.858
09 de fev. de 202441,8142,2041,3141,7441,0929.744
08 de fev. de 202441,4642,3740,9341,8941,2442.545
07 de fev. de 202441,8342,0441,4441,7841,1213.421
06 de fev. de 202442,2142,4741,5442,0241,3661.529
05 de fev. de 202442,9443,3141,6642,2241,56110.225
02 de fev. de 202442,6343,4341,7443,0342,3669.948
01 de fev. de 202442,2843,0142,0142,3041,6426.263
31 de jan. de 202442,2642,7042,1442,5841,91137.530
30 de jan. de 202444,2144,5141,7342,5141,84342.292
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...