Sedlmayr Grund und Immobilien KGaA (SPB.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 16 may 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 15 may 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | - |
| 14 may 2024 | 1,170.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,220.00 | - |
| 13 may 2024 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | 41 |
| 10 may 2024 | 1,190.00 | 1,250.00 | 1,190.00 | 1,210.00 | 1,210.00 | 2 |
| 09 may 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 08 may 2024 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | - |
| 07 may 2024 | 1,240.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 06 may 2024 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | - |
| 03 may 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 02 may 2024 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | - |
| 30 abr 2024 | 1,250.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,260.00 | 50 |
| 29 abr 2024 | 1,170.00 | 1,280.00 | 1,170.00 | 1,280.00 | 1,280.00 | 40 |
| 29 abr 2024 | 29 Dividendo | |||||
| 26 abr 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,161.00 | - |
| 25 abr 2024 | 1,160.00 | 1,290.00 | 1,160.00 | 1,240.00 | 1,209.78 | 102 |
| 24 abr 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,161.00 | - |
| 23 abr 2024 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,170.76 | - |
| 22 abr 2024 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,180.51 | - |
| 19 abr 2024 | 1,110.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,112.22 | - |
| 18 abr 2024 | 1,190.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,082.95 | 96 |
| 17 abr 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,131.73 | - |
| 16 abr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,170.76 | - |
| 15 abr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,170.76 | - |
| 12 abr 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,170.76 | 1 |
| 11 abr 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,200.03 | - |
| 10 abr 2024 | 1,230.00 | 1,280.00 | 1,220.00 | 1,220.00 | 1,190.27 | 35 |
| 09 abr 2024 | 1,300.00 | 1,300.00 | 1,220.00 | 1,240.00 | 1,209.78 | - |
| 08 abr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,307.34 | - |
| 05 abr 2024 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,326.86 | - |
| 04 abr 2024 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,268.32 | - |
| 03 abr 2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,268.32 | - |
| 02 abr 2024 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,287.83 | - |
| 28 mar 2024 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,287.83 | - |
| 27 mar 2024 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,258.56 | - |
| 26 mar 2024 | 1,300.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,258.56 | - |
| 25 mar 2024 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,278.08 | - |
| 22 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.08 | - |
| 21 mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,278.08 | - |
| 20 mar 2024 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,268.32 | - |
| 19 mar 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,258.56 | - |
| 18 mar 2024 | 1,320.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,258.56 | - |
| 15 mar 2024 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,278.08 | - |
| 14 mar 2024 | 1,290.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,258.56 | - |
| 13 mar 2024 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,268.32 | - |
| 12 mar 2024 | 1,300.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,278.08 | 23 |
| 11 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,268.32 | - |
| 08 mar 2024 | 1,360.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,278.08 | - |
| 07 mar 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,326.86 | - |
| 06 mar 2024 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,336.61 | - |
| 05 mar 2024 | 1,370.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,336.61 | - |
| 04 mar 2024 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,336.61 | 8 |
| 01 mar 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,336.61 | - |
| 29 feb 2024 | 1,410.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,336.61 | - |
| 28 feb 2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,375.64 | - |
| 27 feb 2024 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,395.15 | - |
| 26 feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,424.42 | - |
| 23 feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,424.42 | - |
| 22 feb 2024 | 1,460.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,424.42 | - |
| 21 feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,424.42 | - |
| 20 feb 2024 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,424.42 | - |
| 19 feb 2024 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,434.18 | 5 |
| 16 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,443.93 | - |
| 15 feb 2024 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,453.69 | - |
| 14 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.20 | - |
| 13 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.20 | - |
| 12 feb 2024 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,482.96 | - |
| 09 feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,473.20 | 5 |
| 08 feb 2024 | 1,440.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,473.20 | - |
| 07 feb 2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,414.66 | - |
| 06 feb 2024 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,395.15 | - |
| 05 feb 2024 | 1,550.00 | 1,550.00 | 1,410.00 | 1,410.00 | 1,375.64 | - |
| 02 feb 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 01 feb 2024 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 31 ene 2024 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,531.74 | - |
| 30 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 29 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 26 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 25 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 24 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 23 ene 2024 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 22 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 19 ene 2024 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,502.47 | - |
| 18 ene 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,482.96 | - |
| 17 ene 2024 | 1,520.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,482.96 | - |
| 16 ene 2024 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,492.71 | - |
| 15 ene 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,482.96 | - |
| 12 ene 2024 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,492.71 | - |
| 11 ene 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,482.96 | - |
| 10 ene 2024 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,512.23 | - |
| 09 ene 2024 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,502.47 | - |
| 08 ene 2024 | 1,520.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,482.96 | - |
| 05 ene 2024 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,482.96 | - |
| 04 ene 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 03 ene 2024 | 1,540.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,502.47 | 1 |
| 02 ene 2024 | 1,540.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,551.25 | - |
| 29 dic 2023 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,502.47 | - |
| 28 dic 2023 | 1,570.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,531.74 | - |
| 27 dic 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,531.74 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.