Mercado abrirá em 7 h 19 min

LEONI AG (LEO.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
7,16+0,14 (+2,00%)
No fechamento: 5:35PM CEST
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 20207,107,347,017,167,16146.045
31 de jul de 20207,057,206,947,017,01106.676
30 de jul de 20207,297,306,967,107,10132.926
29 de jul de 20207,347,347,147,227,2284.023
28 de jul de 20207,437,567,207,287,2863.344
27 de jul de 20207,427,507,107,437,43118.221
24 de jul de 20207,687,767,377,507,50143.306
23 de jul de 20207,758,017,727,727,72176.632
22 de jul de 20207,978,137,497,677,67230.591
21 de jul de 20207,838,157,747,867,86186.917
20 de jul de 2020------
17 de jul de 20207,507,997,507,597,59202.468
16 de jul de 20207,617,767,147,487,48403.990
15 de jul de 20207,588,007,457,747,74298.552
14 de jul de 20207,447,697,287,557,55257.131
13 de jul de 20207,507,807,487,577,57239.044
10 de jul de 20207,457,537,107,497,49224.636
09 de jul de 20207,708,257,537,537,53260.201
08 de jul de 20207,167,727,147,667,66261.661
07 de jul de 20206,757,286,757,247,24186.110
06 de jul de 20206,847,016,826,976,9766.557
03 de jul de 20206,796,906,686,766,7676.136
02 de jul de 20206,756,986,746,866,86169.419
01 de jul de 20206,706,936,536,726,7287.343
30 de jun de 20207,057,256,626,746,74141.449
29 de jun de 20206,567,336,496,996,99168.596
26 de jun de 20206,666,726,306,496,49165.732
25 de jun de 20206,746,836,506,636,63151.162
24 de jun de 20206,716,856,566,726,72175.898
23 de jun de 20206,717,036,716,826,8291.848
22 de jun de 20206,837,016,656,776,77167.522
19 de jun de 20207,167,326,886,956,95149.567
18 de jun de 20207,277,577,167,257,25181.396
17 de jun de 20207,767,827,207,347,34193.143
16 de jun de 20207,767,887,477,617,61128.548
15 de jun de 20207,387,467,147,437,4392.875
12 de jun de 20207,267,657,207,457,45196.968
11 de jun de 20208,008,007,477,497,49219.908
10 de jun de 20208,608,637,958,028,02165.444
09 de jun de 20208,808,948,158,478,47249.344
08 de jun de 20208,619,038,438,698,69332.263
05 de jun de 20208,668,828,268,538,53278.499
04 de jun de 20208,558,848,388,488,48291.453
03 de jun de 20208,408,988,348,698,69530.082
02 de jun de 20207,998,637,998,238,23323.206
29 de mai de 20207,687,937,457,457,45222.094
28 de mai de 20208,108,287,797,797,79235.061
27 de mai de 20207,738,057,617,897,89350.068
26 de mai de 20207,097,617,007,527,52228.257
25 de mai de 20207,077,136,826,976,97179.808
22 de mai de 20206,817,156,726,886,8895.428
21 de mai de 20207,147,206,906,956,95107.926
20 de mai de 20206,937,186,727,097,09191.200
19 de mai de 20206,917,116,766,866,86197.692
18 de mai de 20206,326,986,266,906,90287.402
15 de mai de 20206,266,606,006,186,18268.248
14 de mai de 20206,116,365,906,276,27232.685
13 de mai de 20206,206,516,006,086,08285.786
12 de mai de 20206,136,525,976,396,39240.961
11 de mai de 20206,596,826,106,186,18251.718
08 de mai de 20206,436,676,226,376,37265.121
07 de mai de 20206,226,266,026,266,26152.324
06 de mai de 20206,496,536,186,196,19162.320
05 de mai de 20206,306,486,186,416,41214.695
04 de mai de 20206,286,285,836,206,20347.289
30 de abr de 20206,907,076,116,286,28531.697
29 de abr de 20206,496,866,396,836,83302.394
28 de abr de 20206,806,866,256,396,39309.293
27 de abr de 20206,807,016,616,756,75167.813
24 de abr de 20206,807,166,686,746,74171.541
23 de abr de 20206,517,206,517,057,05272.717
22 de abr de 20206,706,706,406,476,47166.440
21 de abr de 20206,686,846,346,576,57189.629
20 de abr de 20206,486,806,256,596,59392.770
17 de abr de 20206,386,576,206,326,32175.426
16 de abr de 20206,056,385,976,256,25202.542
15 de abr de 20206,386,415,825,895,89139.322
14 de abr de 20206,066,516,066,386,38160.577
09 de abr de 20206,246,245,886,056,05567.440
08 de abr de 20205,936,385,766,346,34112.097
07 de abr de 20206,016,405,785,805,80332.494
06 de abr de 20205,635,925,465,725,72176.337
03 de abr de 20205,505,705,505,515,51107.438
02 de abr de 20205,896,085,205,615,61364.136
01 de abr de 20205,785,895,625,845,84102.565
31 de mar de 20206,356,365,665,855,85576.121
30 de mar de 20206,606,906,286,406,40285.391
27 de mar de 20206,807,156,636,736,73142.773
26 de mar de 20207,347,346,857,037,03236.343
25 de mar de 20207,658,096,897,197,19193.684
24 de mar de 20207,107,557,107,547,54210.389
23 de mar de 20206,787,016,336,836,83304.093
20 de mar de 20207,457,617,157,477,47501.248
19 de mar de 20207,297,876,727,387,38184.675
18 de mar de 20206,747,766,257,517,51277.068
17 de mar de 20206,127,025,796,896,89328.582
16 de mar de 20206,506,505,605,975,97429.746
13 de mar de 20205,957,185,586,356,35457.633
12 de mar de 20206,356,355,375,435,43487.857
11 de mar de 20207,147,326,566,596,59442.920
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...