U.S. markets closed

Verbund AG (OEWA.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
70.40+1.00 (+1.44%)
Al cierre: 08:00AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202470.4070.4070.4070.4070.4050
09 may 202469.4069.4069.4069.4069.40-
08 may 202471.7071.7071.7071.7071.70-
07 may 202473.6573.6573.6573.6573.65-
07 may 20240.75 Dividendo
06 may 202473.6573.6573.6573.6572.90-
03 may 202473.6573.6573.6573.6572.90-
02 may 202471.4071.4071.4071.4070.67-
30 abr 202471.0071.0071.0071.0070.28-
29 abr 202470.4070.4070.4070.4069.68-
26 abr 202471.1071.1071.1071.1070.38-
25 abr 202470.4070.4070.4070.4069.68-
24 abr 202470.5570.5570.5570.5569.83-
23 abr 202470.1570.1570.1570.1569.44-
22 abr 202470.9070.9070.9070.9070.18-
19 abr 202468.8068.8068.8068.8068.10-
18 abr 202470.6070.6069.0069.0068.3050
17 abr 202471.3071.3071.3071.3070.57-
16 abr 202468.7568.7568.7568.7568.05-
15 abr 202471.8571.8571.8571.8571.12-
12 abr 202471.0571.0571.0571.0570.33-
11 abr 202468.2068.2068.2068.2067.51-
10 abr 202469.8069.8069.8069.8069.09-
09 abr 202468.1068.1068.1068.1067.41-
08 abr 202467.0067.0067.0067.0066.32-
05 abr 202465.2565.2565.2565.2564.59-
04 abr 202465.8066.6065.8066.6065.929
03 abr 202467.7067.7064.4064.4063.74400
02 abr 202467.8067.8067.8067.8067.11-
28 mar 202469.3069.3069.3069.3068.59-
27 mar 202468.4568.4568.4568.4567.75-
26 mar 202469.1569.4069.1569.4068.697
25 mar 202467.8569.6067.8569.3068.59560
22 mar 202466.8066.8066.8066.8066.12-
21 mar 202468.6568.6568.6568.6567.95-
20 mar 202467.1567.1567.1567.1566.47-
19 mar 202467.6567.6567.6567.6566.96-
18 mar 202467.5567.5567.5567.5566.86-
15 mar 202466.4566.4566.4566.4565.77-
14 mar 202465.8565.8565.8565.8565.18-
13 mar 202467.1567.1567.1567.1566.47-
12 mar 202467.4567.4567.4567.4566.76-
11 mar 202468.5068.5068.5068.5067.80-
08 mar 202468.2568.2568.2568.2567.55-
07 mar 202468.0568.0568.0568.0567.36-
06 mar 202469.1569.1569.1569.1568.45-
05 mar 202466.7066.7066.7066.7066.02-
04 mar 202466.9566.9566.9566.9566.27-
01 mar 202467.0067.9067.0067.9067.21200
29 feb 202466.6566.6566.6566.6565.97-
28 feb 202466.3066.3066.3066.3065.62-
27 feb 202465.9065.9065.9065.9065.23-
26 feb 202463.6565.9063.6565.9065.2315
23 feb 202463.2063.2063.2063.2062.56-
22 feb 202464.7064.7064.7064.7064.04-
21 feb 202464.9564.9564.9564.9564.29-
20 feb 202462.9562.9562.9562.9562.31-
19 feb 202464.8564.8563.9563.9563.3035
16 feb 202463.6563.6563.6563.6563.00-
15 feb 202462.4562.4562.4562.4561.81-
14 feb 202462.9062.9062.9062.9062.26-
13 feb 202464.6564.6564.6564.6563.99-
12 feb 202465.1065.1065.1065.1064.44-
09 feb 202464.1065.7564.1065.7565.08100
08 feb 202470.4570.4569.0069.0068.30100
07 feb 202469.0069.0069.0069.0068.30-
06 feb 202473.4573.4573.4573.4572.70-
05 feb 202474.5074.5073.6074.2573.497
02 feb 202475.4075.4075.4075.4074.63-
01 feb 202475.5075.5075.5075.5074.73-
31 ene 202475.2075.2075.2075.2074.43-
30 ene 202475.5575.5575.5575.5574.78-
29 ene 202475.0575.0575.0575.0574.29-
26 ene 202475.4075.4075.4075.4074.63-
25 ene 202474.9574.9574.9574.9574.19-
24 ene 202475.1575.1575.1575.1574.38-
23 ene 202475.8075.8075.8075.8075.03-
22 ene 202476.5076.5076.5076.5075.72-
19 ene 202475.4575.4575.4575.4574.68-
18 ene 202476.6076.6076.6076.6075.82-
17 ene 202477.0577.0577.0577.0576.27-
16 ene 202479.7079.7079.7079.7078.89-
15 ene 202484.1584.1584.1584.1583.29-
12 ene 202484.1584.1584.1584.1583.29-
11 ene 202485.5085.5085.5085.5084.63-
10 ene 202485.3585.3585.3585.3584.48-
09 ene 202484.9584.9584.9584.9584.08-
08 ene 202484.3584.3584.3584.3583.49-
05 ene 202483.2083.2083.2083.2082.35-
04 ene 202482.5582.5582.5582.5581.71-
03 ene 202482.2082.2082.2082.2081.36-
02 ene 202483.4583.4583.4583.4582.60-
29 dic 202383.1583.9583.1583.9583.10-
28 dic 202384.4084.4084.4084.4083.54-
27 dic 202383.5083.5083.5083.5082.65-
22 dic 202384.6084.6084.6084.6083.74-
21 dic 202383.7083.7083.7083.7082.85-
20 dic 202384.4084.4084.4084.4083.54-
19 dic 202384.1584.1584.1584.1583.29-
18 dic 202385.9585.9585.9585.9585.07-
*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...