La bourse est fermée

1&1 Drillisch AG (DRI.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
24,62+0,17 (+0,70 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 202124,4024,8224,1624,6224,62268 925
04 mars 202123,7424,6223,6724,4524,45289 611
03 mars 202123,8524,1723,7123,9023,90143 931
02 mars 202123,7123,9423,6323,7423,74130 516
01 mars 202123,6123,8423,3523,8423,84134 069
26 févr. 202123,4623,7423,3023,4323,43150 880
25 févr. 202124,0024,1523,6023,8923,89186 626
24 févr. 202124,0224,3123,6323,7823,78184 640
23 févr. 202123,7423,8523,2723,8023,80302 762
22 févr. 202124,3424,3623,6023,6123,61209 059
19 févr. 202123,7024,4223,5024,2424,24406 241
18 févr. 202123,4723,7523,2023,3623,36183 034
17 févr. 202123,6223,6923,1823,4723,47252 379
16 févr. 202122,8923,7922,8923,5723,57544 728
15 févr. 202122,4022,9922,2922,8022,80651 501
12 févr. 202121,3021,5021,1821,4021,40103 694
11 févr. 202120,8821,4320,8021,3521,35265 521
10 févr. 202121,3421,3520,3220,7220,72685 157
09 févr. 202122,3222,3321,2921,3921,39274 719
08 févr. 202122,3122,6421,8822,3022,30803 109
05 févr. 202120,8821,2220,7520,9720,97145 249
04 févr. 202120,6620,9720,6620,9420,94113 874
03 févr. 202120,3920,7820,3420,7120,71123 274
02 févr. 202120,0120,3820,0120,3520,35105 593
01 févr. 202120,2320,2320,0020,0920,09106 306
29 janv. 202119,8020,2219,7420,0520,05157 565
28 janv. 202120,0620,1419,8320,0120,01153 722
27 janv. 202120,0920,5619,9220,0620,06209 814
26 janv. 202120,0720,2920,0120,0420,04101 044
25 janv. 202120,4020,5119,9020,1020,10161 756
22 janv. 202120,6920,7220,2520,2520,2585 176
21 janv. 202120,5121,0620,5120,8420,84166 955
20 janv. 202120,0420,6620,0420,5620,56212 075
19 janv. 202120,1420,3720,0020,0820,08276 302
18 janv. 202120,5120,7519,8120,0320,03399 904
15 janv. 202120,9521,1020,4520,6920,69295 492
14 janv. 202120,6720,9620,5920,8020,80188 718
13 janv. 202120,8821,2320,7420,7420,74181 544
12 janv. 202121,0221,2320,9921,0921,0987 567
11 janv. 202121,2821,4320,9721,1621,16172 184
08 janv. 202121,6321,6321,1421,3521,35198 217
07 janv. 202121,9621,9621,4021,5221,52131 274
06 janv. 202121,3921,9121,2621,8221,82164 769
05 janv. 202121,0621,2720,8721,2621,26146 097
04 janv. 202120,6021,2720,4821,1621,16169 516
30 déc. 202020,5220,7320,4420,4420,4448 506
29 déc. 202020,5921,0820,5320,6020,60113 639
28 déc. 202020,4420,9120,4020,7520,75140 235
23 déc. 202020,1120,3820,1120,3720,3796 911
22 déc. 202020,4620,4619,9520,2220,22104 965
21 déc. 202020,6320,7319,6420,1620,16288 415
18 déc. 202020,8521,4820,5020,9920,99431 668
17 déc. 202020,4020,5720,1120,3020,30123 274
16 déc. 202020,1920,6020,1520,3920,39241 534
15 déc. 202020,1920,5020,1220,1820,18125 180
14 déc. 202020,2420,5420,0920,3820,3896 302
11 déc. 202020,7620,7620,0620,1220,12142 662
10 déc. 202021,2021,2020,7220,7720,77115 043
09 déc. 202020,6721,1420,5221,1121,11153 087
08 déc. 202019,7820,5819,7420,5620,56209 936
07 déc. 202020,5620,6220,2220,3520,35110 937
04 déc. 202020,4620,7720,2520,7020,70164 252
03 déc. 202020,0020,6019,9820,4420,44285 224
02 déc. 202019,9220,1519,7319,9819,98325 999
01 déc. 202019,8719,9619,7019,9419,94144 104
30 nov. 202019,6419,9819,3519,8219,82327 270
27 nov. 202019,2920,0319,2919,7619,76203 059
26 nov. 202019,7619,7719,3019,4619,46103 059
25 nov. 202018,9819,5718,9419,5619,56473 261
24 nov. 202019,1719,1718,8518,9818,98200 979
23 nov. 202019,5019,5018,9719,0119,01192 129
20 nov. 202019,4219,6819,1719,3519,35134 766
19 nov. 202019,0819,3818,9819,3219,32113 879
18 nov. 202019,3419,3919,1319,2719,2798 768
17 nov. 202019,4619,6019,2819,3919,3990 566
16 nov. 202019,3919,9219,3819,4919,49131 311
13 nov. 202019,4719,6119,3319,4419,44112 144
12 nov. 202018,6119,8218,5019,5419,54300 247
11 nov. 202018,3118,8918,3118,6518,65192 220
10 nov. 202018,6119,0118,2618,5718,57175 666
09 nov. 202018,2818,8918,2118,6518,65307 361
06 nov. 202018,1218,2817,6918,1218,12268 262
05 nov. 202018,4519,0018,4218,5618,56362 750
04 nov. 202018,5018,6718,2518,6718,67104 983
03 nov. 202018,7819,1318,4318,6618,66112 098
02 nov. 202018,2318,9118,1018,8018,80157 460
30 oct. 202018,1618,2517,8118,0918,09114 156
29 oct. 202018,1118,5017,8618,1518,15107 667
28 oct. 202017,6918,2817,4218,2018,20253 068
27 oct. 202018,6018,7018,1018,2018,20210 478
26 oct. 202018,9919,1318,7518,7518,75125 649
23 oct. 202018,9219,3018,9219,1519,15104 978
22 oct. 202018,9019,1118,5419,0619,06148 390
21 oct. 202019,6519,6519,0619,0819,08115 184
20 oct. 202019,5819,7719,2919,3419,34196 187
19 oct. 202020,2220,3019,7019,7019,70100 424
16 oct. 202020,0920,2019,7520,1220,12182 423
15 oct. 202019,9720,1019,5919,9519,95341 379
14 oct. 202020,8320,8320,2320,3120,31179 486
13 oct. 202020,7120,9520,2720,8920,89304 442
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...