U.S. markets close in 1 hour 32 minutes

Multitude SE (FRU.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
5.84-0.36 (-5.81%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20246.066.065.745.845.848,267
17 jun 20246.246.306.106.206.2013,540
14 jun 20246.366.426.246.366.3613,493
13 jun 20246.486.486.306.386.384,186
12 jun 20246.306.406.306.406.4012,037
11 jun 20246.206.406.126.266.268,191
10 jun 20246.206.266.086.266.267,855
07 jun 20246.226.226.066.146.142,390
06 jun 20246.226.286.106.106.106,446
05 jun 20246.106.185.606.126.1244,524
04 jun 20246.166.265.986.066.0616,056
03 jun 20246.066.166.046.126.1220,680
31 may 20246.006.065.905.985.9818,146
30 may 20246.006.005.825.845.843,804
29 may 20246.006.085.785.945.9428,291
28 may 20245.886.005.885.985.9821,211
27 may 20245.685.885.685.885.8858,772
24 may 20245.365.665.365.605.6022,570
23 may 20245.305.385.305.385.388,591
22 may 20245.205.305.185.305.3013,275
21 may 20245.405.505.305.365.3618,841
20 may 20245.245.525.245.405.4025,650
17 may 20245.145.505.145.145.148,737
16 may 20245.325.665.205.205.2025,439
15 may 20245.565.565.105.245.2441,347
14 may 20245.725.725.465.465.4619,317
13 may 20245.605.745.505.625.6239,672
10 may 20245.485.605.365.605.6058,209
09 may 20245.305.345.305.345.3423
08 may 20245.165.305.165.305.306,095
07 may 20245.045.145.005.145.145,197
06 may 20244.945.044.944.984.981,480
03 may 20244.825.104.824.944.943,246
02 may 20245.305.304.894.894.895,913
30 abr 20245.365.364.905.265.26105,203
29 abr 20245.485.505.325.345.347,276
26 abr 20245.485.485.425.425.42850
26 abr 20240.19 Dividendo
25 abr 20245.425.505.405.405.211,626
24 abr 20245.445.605.445.485.293,945
23 abr 20245.385.485.385.445.252,400
22 abr 20245.205.405.205.325.1310,134
19 abr 20245.205.305.105.104.922,612
18 abr 20245.305.305.105.144.969,319
17 abr 20245.305.365.125.205.024,594
16 abr 20245.805.845.265.385.1946,587
15 abr 20245.785.825.625.705.501,945
12 abr 20245.745.825.605.605.401,459
11 abr 20245.785.785.365.645.4411,510
10 abr 20245.545.805.345.685.4832,038
09 abr 20245.365.705.305.445.2547,718
08 abr 20245.125.365.125.365.1714,926
05 abr 20245.105.185.005.185.0023,601
04 abr 20245.025.284.925.265.0713,799
03 abr 20245.005.104.924.974.8015,884
02 abr 20245.005.304.995.044.8663,633
28 mar 20245.155.255.105.255.075,086
27 mar 20245.255.255.155.154.973,684
26 mar 20245.205.205.205.205.022,427
25 mar 20245.005.205.005.205.024,771
22 mar 20245.005.105.005.104.927,205
21 mar 20245.005.104.905.054.879,895
20 mar 20245.105.204.965.104.9212,304
19 mar 20244.905.004.805.004.8219,918
18 mar 20244.784.824.704.804.6311,962
15 mar 20244.604.804.444.644.4823,992
14 mar 20244.804.904.584.604.4440,394
13 mar 20244.304.404.304.364.211,796
12 mar 20244.304.404.264.304.1517,606
11 mar 20244.484.484.304.384.239,712
08 mar 20244.364.464.324.384.233,023
07 mar 20244.524.524.384.484.323,599
06 mar 20244.464.624.464.504.3411,934
05 mar 20244.464.464.324.384.233,438
04 mar 20244.344.464.264.464.303,534
01 mar 20244.464.464.424.424.26131
29 feb 20244.284.464.284.464.303,902
28 feb 20244.304.504.304.504.343,874
27 feb 20244.404.404.384.384.239,092
26 feb 20244.424.544.424.504.346,350
23 feb 20244.524.524.404.484.328,533
22 feb 20244.524.564.524.564.40517
21 feb 20244.604.604.564.564.40318
20 feb 20244.684.684.464.464.305,011
19 feb 20244.784.784.664.704.532,860
16 feb 20244.804.804.624.684.523,195
15 feb 20244.544.744.544.684.527,846
14 feb 20244.484.604.484.564.402,400
13 feb 20244.404.564.404.424.262,037
12 feb 20244.584.584.404.504.347,528
09 feb 20244.404.564.404.464.309,281
08 feb 20244.404.524.364.404.2517,882
07 feb 20244.404.484.404.424.261,415
06 feb 20244.404.484.404.484.3212,917
05 feb 20244.344.344.344.344.195,903
02 feb 20244.344.404.304.404.256,563
01 feb 20244.304.444.224.444.287,633
31 ene 20244.504.584.324.444.289,301
30 ene 20244.504.524.504.504.344,038
29 ene 20244.664.664.604.604.44175
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...