La bourse est fermée

Telefonica Deutschland Holding AG (O2D.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3490-0,0010 (-0,04 %)
À la clôture : 09:55PM CET
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20232,35102,35102,34902,34902,349024 421
07 déc. 20232,34802,35102,34302,35002,3500154 704
06 déc. 20232,35002,35102,34802,34802,348099 410
05 déc. 20232,35002,35102,34902,35002,350094 000
04 déc. 20232,34802,35202,34802,34902,3490100 277
01 déc. 20232,35102,35502,34302,34802,34806 290
30 nov. 20232,34902,35102,34802,34902,349021 415
29 nov. 20232,34802,35202,34802,35002,350063 645
28 nov. 20232,35002,35102,34802,34802,348031 100
27 nov. 20232,35002,35302,34802,35002,3500162 565
24 nov. 20232,34902,35102,34902,34902,349049 800
23 nov. 20232,34802,35302,34702,34902,349020 106
22 nov. 20232,34602,35202,34302,34702,3470102 144
21 nov. 20232,34602,35102,34602,34702,347064 373
20 nov. 20232,34902,35202,34302,34602,346018 575
17 nov. 20232,34702,35202,34702,34702,347073 557
16 nov. 20232,35202,35502,34602,34602,346037 964
15 nov. 20232,35102,35802,35002,35202,3520118 682
14 nov. 20232,34902,35402,34902,35102,351076 609
13 nov. 20232,34302,35202,33802,34802,3480199 209
10 nov. 20232,34602,35102,34602,34702,3470261 534
09 nov. 20232,34602,35202,34502,34502,3450651 663
08 nov. 20232,34402,35402,34302,34602,3460626 169
07 nov. 20231,70802,40101,70802,34402,34402 382 012
06 nov. 20231,67551,72501,67551,70551,705537 781
03 nov. 20231,63751,68801,63051,67251,672529 535
02 nov. 20231,59551,64551,59551,62301,623011 453
01 nov. 20231,60551,61101,58851,59401,594090 304
31 oct. 20231,60751,61251,58101,60551,605538 964
30 oct. 20231,59051,61251,58251,60901,609038 975
27 oct. 20231,55351,58951,55351,57251,572514 509
26 oct. 20231,58551,58551,55051,55051,550570 484
25 oct. 20231,62901,63001,57051,57351,573589 032
24 oct. 20231,60601,64401,60601,63101,631013 100
23 oct. 20231,66201,66201,59351,61051,610594 954
20 oct. 20231,67051,67301,63551,65651,656554 306
19 oct. 20231,68801,70151,67101,67201,672016 928
18 oct. 20231,68651,72051,68451,69451,69451 666
17 oct. 20231,69701,70301,68401,68451,68451 812
16 oct. 20231,68701,70701,67801,69101,691012 800
13 oct. 20231,70851,72001,68301,68751,687518 040
12 oct. 20231,70351,73451,70251,70951,709523 781
11 oct. 20231,72051,73151,70501,70551,705521 210
10 oct. 20231,67651,72651,67651,72051,720525 268
09 oct. 20231,65751,67651,65751,67251,67253 130
06 oct. 20231,66451,69451,65301,67251,672514 000
05 oct. 20231,65201,67251,63951,67251,672512 440
04 oct. 20231,65451,67401,63551,65101,651054 418
03 oct. 20231,69451,69451,64551,64551,645544 886
02 oct. 20231,70301,72151,68851,70101,701020 322
29 sept. 20231,67151,72151,67151,69301,693034 664
28 sept. 20231,69151,69151,64201,67201,672071 479
27 sept. 20231,70251,70451,67201,68751,687557 503
26 sept. 20231,70651,70951,67151,70151,701534 954
25 sept. 20231,77951,77951,70501,70651,706519 360
22 sept. 20231,77151,79251,76651,76651,766523 860
21 sept. 20231,79651,80051,75051,76651,766523 171
20 sept. 20231,77551,81051,75351,80051,8005436 170
19 sept. 20231,76101,77551,74851,76251,762552 907
18 sept. 20231,77301,77301,71551,75601,756043 031
15 sept. 20231,78451,81901,76251,76301,763047 082
14 sept. 20231,81401,81951,76801,79251,792519 558
13 sept. 20231,76101,83501,72751,76101,761077 213
12 sept. 20231,70151,77401,70151,76101,761033 706
11 sept. 20231,71751,71751,69251,70251,702532 785
08 sept. 20231,72901,72901,70301,70601,7060106 650
07 sept. 20231,73001,73251,70451,72251,722550 010
06 sept. 20231,75351,76951,72551,73001,730022 619
05 sept. 20231,73101,76951,71951,74251,742533 256
04 sept. 20231,76951,77051,73451,73451,734514 012
01 sept. 20231,75751,76551,74101,74701,747020 760
31 août 20231,77051,78451,75151,75351,753519 044
30 août 20231,76351,77601,75201,76901,769031 827
29 août 20231,72051,77251,70751,77251,772561 843
28 août 20231,70101,71701,69701,70901,709033 490
25 août 20231,71451,71451,69551,69951,699572 340
24 août 20231,73051,73051,70301,70451,704542 136
23 août 20231,71451,72351,70851,72001,720019 150
22 août 20231,71801,72251,69801,71201,712020 820
21 août 20231,72301,73501,70701,71101,711026 433
18 août 20231,71401,73201,71401,72251,722537 824
17 août 20231,68901,72551,68501,71051,710562 843
16 août 20231,70251,72451,69501,70201,702083 840
15 août 20231,80151,80951,72651,72651,7265153 774
14 août 20231,78001,80751,77351,79151,791546 354
11 août 20231,80601,81301,77351,78151,781563 915
10 août 20231,79301,80701,78551,80101,801047 171
09 août 20231,79451,81601,77501,79201,792060 922
08 août 20231,82851,83501,78051,78551,7855138 928
07 août 2023------
04 août 20231,86501,90301,85351,87701,8770294 013
03 août 20232,01002,02501,83351,85601,8560769 294
02 août 20232,42602,42702,00002,03602,0360923 252
01 août 20232,45202,45302,42302,42502,425016 600
31 juil. 20232,49802,50102,45002,45202,452029 740
28 juil. 20232,42902,49202,42802,48102,481039 800
27 juil. 20232,47202,47902,43002,43302,433017 650
26 juil. 20232,46002,52902,44202,46102,461015 250
25 juil. 20232,44802,46302,42502,44802,448059 378
24 juil. 20232,42102,47502,42102,45402,454018 150
*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...