La bourse est fermée

Telefonica Deutschland Holding AG (O2D.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6410-0,0360 (-1,34 %)
À la clôture : 09:55PM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 20232,67702,71102,63802,64102,64106 820
02 févr. 20232,68602,71502,66802,67702,67706 785
01 févr. 20232,69902,69902,66202,68302,68302 680
31 janv. 20232,66602,69902,66102,69702,697012 100
30 janv. 20232,64002,68102,63602,66902,669020 034
27 janv. 20232,60602,65502,60602,64602,646058 700
26 janv. 20232,59602,62502,59102,60902,60902 073
25 janv. 20232,56402,60402,56002,59902,599022 413
24 janv. 20232,57102,59402,55302,56902,569013 746
23 janv. 20232,58302,60002,56302,57602,57606 100
20 janv. 20232,54102,57802,52302,56802,568014 120
19 janv. 20232,51002,53702,50502,53702,537010 975
18 janv. 20232,58702,59302,50902,50902,509064 284
17 janv. 20232,58602,61202,56802,59302,593034 550
16 janv. 20232,58702,61202,58202,58802,588043 403
13 janv. 20232,58102,62802,58102,58802,588031 933
12 janv. 20232,54102,61502,54102,57902,579041 174
11 janv. 20232,56302,56302,53202,54102,541018 630
10 janv. 20232,51302,55602,50602,55502,555010 000
09 janv. 20232,50602,53902,46302,51202,512024 411
06 janv. 20232,48802,52902,48302,50602,506054 334
05 janv. 20232,44102,50402,42802,47302,473057 586
04 janv. 20232,36502,45502,35202,42102,421062 624
03 janv. 20232,32402,37102,32202,35502,355021 420
02 janv. 20232,31202,36002,30602,32702,327040 639
30 déc. 20222,31102,31702,30002,30002,300012 300
29 déc. 20222,30202,32902,29502,31402,314018 885
28 déc. 20222,29402,31202,29202,29402,294013 958
27 déc. 20222,29102,30402,29102,29502,295080
23 déc. 20222,28202,30302,27902,28802,28806 956
22 déc. 20222,30002,30702,25902,26702,267015 490
21 déc. 20222,26602,30902,26302,29502,295019 592
20 déc. 20222,27202,30502,25302,25402,254037 785
19 déc. 20222,23602,29702,21802,27402,274054 610
16 déc. 20222,24102,25102,20802,23602,2360105 700
15 déc. 20222,21402,26602,21402,23702,237023 025
14 déc. 20222,24602,24702,20202,21302,213017 758
13 déc. 20222,26002,26902,21102,24502,245015 400
12 déc. 20222,25902,28302,24702,26802,26806 030
09 déc. 20222,24102,27402,24002,26002,260018 050
08 déc. 20222,23002,24502,21202,24102,241030 023
07 déc. 20222,25902,27602,22602,23302,233014 633
06 déc. 20222,24002,27002,24002,25902,259027 800
05 déc. 20222,27902,28002,23502,24102,241040 032
02 déc. 20222,29602,29802,26302,27102,271012 844
01 déc. 20222,32502,32502,26602,29802,298028 000
30 nov. 20222,28302,30902,22502,29002,290074 441
29 nov. 20222,42902,42902,25502,27602,276034 257
28 nov. 20222,48102,48102,41002,42402,424010 500
25 nov. 20222,47202,48402,46402,47502,47504 000
24 nov. 20222,43802,48202,43802,47602,476019 379
23 nov. 20222,40302,44902,40302,43702,43705 521
22 nov. 20222,39402,41302,38402,40502,40507 023
21 nov. 20222,37202,41002,37202,40402,404032 552
18 nov. 20222,34102,37202,33802,36402,36402 010
17 nov. 20222,35202,35202,29902,34302,343015 323
16 nov. 20222,31702,35102,30902,33202,3320166 750
15 nov. 20222,37002,37602,31102,32002,320010 800
14 nov. 20222,32802,37402,32802,36402,364019 700
11 nov. 20222,36802,37402,28702,32502,325023 310
10 nov. 20222,35602,36802,30602,35502,355016 400
09 nov. 20222,35502,35802,33002,35602,356017 132
08 nov. 20222,30502,36902,30402,35902,35904 340
07 nov. 20222,34102,34102,28502,31302,313013 211
04 nov. 20222,26602,35002,26602,30402,3040121 152
03 nov. 20222,21202,31602,20302,21502,215054 310
02 nov. 20222,20302,20902,18602,19302,193016 860
01 nov. 20222,24602,24602,18402,19702,197037 214
31 oct. 20222,17302,23302,15302,20702,207012 820
28 oct. 20222,12402,17402,11202,16602,166024 215
27 oct. 20222,12402,14602,11502,12602,126033 392
26 oct. 20222,11002,13602,10702,13602,136011 370
25 oct. 20222,07802,11702,07202,10602,106014 650
24 oct. 20222,05902,08402,03202,08102,081046 430
21 oct. 20222,07202,08602,04502,06102,061026 194
20 oct. 20222,10602,11702,06702,07802,078026 690
19 oct. 20222,10302,12202,09802,10402,10406 435
18 oct. 20222,13202,13902,09302,11102,11101 400
17 oct. 20222,07302,12202,06302,11602,116019 380
14 oct. 20222,06302,10202,03102,05302,053011 592
13 oct. 20222,07002,07002,01402,04902,049035 708
12 oct. 20222,09702,09902,04702,07302,073035 030
11 oct. 20222,02802,10002,01902,09102,091054 690
10 oct. 20222,04502,06902,01502,03402,034048 162
07 oct. 20222,04202,05802,03402,04302,043045 260
06 oct. 20222,08202,08602,03702,04402,044045 230
05 oct. 20222,15002,15002,06202,08602,086029 060
04 oct. 20222,15402,17202,13902,15002,150023 350
03 oct. 20222,11002,14302,05602,13602,136032 738
30 sept. 20222,06102,09002,04802,05402,0540112 894
29 sept. 20222,13002,13002,04002,05402,054049 754
28 sept. 20222,16102,16802,09802,14002,140070 100
27 sept. 20222,19702,22102,16202,16502,165017 974
26 sept. 20222,22802,22802,18302,19002,190033 832
23 sept. 20222,28502,30102,21702,21902,219041 715
22 sept. 20222,29302,31302,27802,28702,287048 400
21 sept. 20222,31402,32802,29002,29102,291081 730
20 sept. 20222,38302,38302,29802,30902,309047 124
19 sept. 20222,38202,38202,33502,37502,375010 782
16 sept. 20222,45302,46102,35902,37502,375054 300
*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...