La bourse est fermée

Essentra PLC (HOF.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,9400+0,0200 (+1,04 %)
À partir de 04:32PM CEST. Marché ouvert.
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20241,88001,94001,88001,94001,9400100
29 mai 20241,91001,94001,91001,92001,9200-
28 mai 20241,92001,98001,92001,95001,9500-
27 mai 20241,92001,92001,92001,92001,9200-
24 mai 20242,02002,02001,95001,95001,9500-
23 mai 20242,08002,12002,06002,06002,0600-
22 mai 20242,08002,12002,08002,12002,1200-
21 mai 20242,10002,14002,10002,10002,1000-
20 mai 20242,04002,16002,04002,14002,1400-
17 mai 20242,02002,12002,02002,12002,1200-
16 mai 20242,06002,08002,06002,06002,0600-
16 mai 20240.024 Dividende
15 mai 20242,08002,14002,08002,10002,0760-
14 mai 20242,10002,14002,10002,12002,0958-
13 mai 20242,12002,16002,12002,12002,0958-
10 mai 20242,10002,18002,10002,16002,1353-
09 mai 20242,04002,14002,04002,14002,1155-
08 mai 20242,06002,14002,06002,10002,0760-
07 mai 20242,06002,10002,06002,10002,0760-
06 mai 20242,02002,06002,02002,06002,0365-
03 mai 20242,02002,10002,02002,10002,0760-
02 mai 20242,00002,06002,00002,06002,0365-
30 avr. 20242,00002,10002,00002,04002,0167-
29 avr. 20241,93002,04001,93002,04002,0167-
26 avr. 20241,92001,98001,92001,96001,9376-
25 avr. 20241,96002,00001,96001,97001,9475-
24 avr. 20241,94001,99001,94001,99001,9673-
23 avr. 20241,94001,97001,94001,97001,9475-
22 avr. 20241,96001,99001,96001,97001,9475-
19 avr. 20241,99002,04001,99001,99001,9673-
18 avr. 20242,02002,06002,02002,02001,9969-
17 avr. 20242,04002,10002,04002,06002,0365-
16 avr. 20242,00002,08002,00002,08002,0562-
15 avr. 20242,04002,10002,04002,08002,0562-
12 avr. 20242,06002,10002,06002,08002,0562-
11 avr. 20242,04002,10002,04002,10002,0760-
10 avr. 20242,04002,10002,04002,08002,0562-
09 avr. 20242,04002,08002,04002,08002,0562-
08 avr. 20242,04002,10002,04002,08002,0562-
05 avr. 20242,02002,08002,02002,08002,0562-
04 avr. 20242,02002,06002,02002,06002,0365-
03 avr. 20242,02002,06002,02002,06002,0365-
02 avr. 20241,99002,06001,99002,06002,0365-
28 mars 20241,92002,02001,92002,02001,9969-
27 mars 20241,93001,96001,92001,96001,9376-
26 mars 20241,95001,97001,92001,97001,9475-
25 mars 20241,99002,02001,99001,99001,9673-
22 mars 20241,99002,02001,99002,02001,9969-
21 mars 20241,99002,00001,98002,00001,9771-
20 mars 20241,89002,02001,89002,02001,9969-
19 mars 20241,94001,97001,90001,92001,8981-
18 mars 20241,99002,04001,99002,00001,9771-
15 mars 20242,00002,04002,00002,02001,9969-
14 mars 20242,00002,04002,00002,02001,9969-
13 mars 20242,00002,04002,00002,04002,0167-
12 mars 20241,99002,04001,99002,04002,0167-
11 mars 20242,02002,04002,02002,02001,9969-
08 mars 20241,99002,06001,99002,04002,0167-
07 mars 20241,97002,02001,97002,00001,9771-
06 mars 20241,94002,00001,94002,00001,9771-
05 mars 20241,93001,98001,93001,98001,9574-
04 mars 20241,93001,97001,93001,97001,9475-
01 mars 20241,88001,97001,88001,97001,9475-
29 févr. 20241,87001,94001,87001,92001,8981-
28 févr. 20241,84001,90001,84001,90001,8783-
27 févr. 20241,84001,88001,84001,87001,8486-
26 févr. 20241,85001,89001,85001,87001,8486-
23 févr. 20241,86001,89001,86001,89001,8684-
22 févr. 20241,86001,89001,86001,89001,8684-
21 févr. 20241,89001,91001,89001,90001,8783-
20 févr. 20241,93001,94001,92001,92001,8981100
19 févr. 20241,96001,99001,96001,97001,9475-
16 févr. 20241,91001,99001,91001,99001,9673-
15 févr. 20241,90001,95001,90001,95001,9277-
14 févr. 20241,88001,94001,88001,94001,9178-
13 févr. 20241,90001,92001,90001,92001,8981-
12 févr. 20241,86001,94001,86001,94001,9178-
09 févr. 20241,89001,92001,89001,90001,8783-
08 févr. 20241,90001,93001,90001,92001,8981-
07 févr. 20241,91001,95001,91001,93001,9079-
06 févr. 20241,90001,95001,90001,95001,9277-
05 févr. 20241,90001,97001,90001,93001,9079-
02 févr. 20241,96002,00001,96001,97001,9475-
01 févr. 20241,98002,00001,98001,99001,9673-
31 janv. 20241,96002,00001,96002,00001,9771-
30 janv. 20241,96001,99001,96001,99001,9673-
29 janv. 20241,96001,99001,96001,99001,9673-
26 janv. 20241,88001,99001,88001,99001,9673-
25 janv. 20241,87001,92001,87001,92001,8981-
24 janv. 20241,84001,91001,84001,91001,8882-
23 janv. 20241,83001,88001,83001,88001,8585-
22 janv. 20241,84001,87001,84001,87001,8486-
19 janv. 20241,82001,88001,82001,88001,8585-
18 janv. 20241,77001,86001,77001,86001,8387-
17 janv. 20241,78001,80001,77001,80001,7794-
16 janv. 20241,79001,83001,79001,82001,7992-
15 janv. 20241,81001,84001,81001,83001,8091-
12 janv. 20241,79001,85001,79001,85001,8289-
11 janv. 20241,81001,83001,81001,83001,8091-
10 janv. 20241,87001,88001,83001,84001,8190-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...