La bourse est fermée

Telefonica Deutschland Holding AG (O2D.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2910+0,0150 (+0,66 %)
À partir de 05:23PM CET. Marché ouvert.
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20222,28302,29102,22502,29102,291070 487
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
15 sept. 20222,51702,54102,48402,48802,48801 500
14 sept. 20222,50802,53002,48902,51802,5180970
13 sept. 20222,51002,54402,50302,50302,503011 400
12 sept. 20222,46302,52702,46202,50602,50609 000
09 sept. 20222,43202,47102,43202,45302,453017 670
08 sept. 20222,51602,51602,40702,44202,442037 650
07 sept. 20222,53402,53702,51202,53702,53709 405
06 sept. 20222,54802,55202,53202,53502,535021 345
05 sept. 20222,55102,57202,54102,54302,54304 000
02 sept. 20222,55602,60002,55302,55502,55503 000
01 sept. 20222,56302,56602,53402,56002,56002 150
31 août 20222,58302,61102,56802,56902,569021 400
30 août 20222,59002,60902,57302,57602,576016 510
29 août 20222,53502,58802,53202,58102,581019 740
26 août 20222,58402,60902,55102,55202,552018 350
25 août 20222,59402,62302,59402,59402,59402 624
24 août 20222,61702,61802,58402,58802,5880-
23 août 20222,62302,64402,60402,60702,607031 278
22 août 20222,65802,67902,62402,62602,62606 500
19 août 20222,62302,68202,62302,65902,65906 500
18 août 20222,62902,65102,62502,62602,62605 615
17 août 20222,67102,69202,62602,62902,629011 600
16 août 20222,61602,68102,61502,67102,671013 200
15 août 20222,63202,64402,59102,61402,614024 560
12 août 20222,61802,64502,61702,63302,63303 400
11 août 20222,61602,63702,61002,61402,61407 200
10 août 20222,60102,63502,59902,60402,60403 522
09 août 20222,58002,61102,57402,60602,6060100 500
08 août 20222,62302,62302,57402,57902,5790116 610
05 août 20222,57202,62302,55902,60502,605072 795
04 août 20222,59802,59802,55602,57102,571021 260
03 août 20222,61202,62402,58002,58502,585030 900
02 août 20222,58702,64102,58602,61102,611043 000
01 août 20222,61402,64802,58702,58702,587038 050
29 juil. 20222,55602,61202,55602,60502,605021 080
28 juil. 20222,63502,63602,53102,55702,55707 690
27 juil. 20222,65402,65802,53202,63602,636041 978
26 juil. 20222,67902,67902,56702,62102,6210131 335
25 juil. 20222,64802,68302,63502,68302,68305 150
22 juil. 20222,74802,76402,65202,66402,664064 340
21 juil. 20222,80602,80602,74702,75502,755015 937
20 juil. 20222,85602,86702,80102,80302,803019 992
19 juil. 20222,78702,86702,78602,84802,84804 408
18 juil. 20222,82102,82702,80002,80102,801029 003
15 juil. 20222,79002,84102,78002,81202,81207 203
14 juil. 20222,84202,84202,75302,78902,7890129 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...