UK markets close in 14 minutes

DiaSorin S.p.A. (34D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
101.00+7.80 (+8.37%)
As of 04:34PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202498.22103.0098.22101.00101.00125
10 May 202493.2093.2093.2093.2093.20-
09 May 202491.7891.7891.7891.7891.78-
08 May 202493.0494.1293.0494.1294.125
07 May 202492.8492.8492.8492.8492.84-
06 May 202491.9291.9291.9291.9291.92-
03 May 202492.2092.2092.2092.2092.20-
02 May 202494.2294.2294.2294.2294.22-
30 Apr 202495.5495.5495.5495.5495.54-
29 Apr 202495.2095.2095.2095.2095.20-
26 Apr 202494.5094.5094.5094.5094.50-
25 Apr 202495.2495.2495.2495.2495.24-
24 Apr 202495.7095.7095.7095.7095.70-
23 Apr 202494.7094.7094.7094.7094.70-
22 Apr 202491.1491.1491.1491.1491.14-
19 Apr 202487.9487.9487.9487.9487.94-
18 Apr 202490.3490.3490.3490.3490.34-
17 Apr 202486.4686.4686.4686.4686.46-
16 Apr 202486.1886.1886.1886.1886.18-
15 Apr 202486.5486.5486.5486.5486.54-
12 Apr 202487.5887.5887.5887.5887.58-
11 Apr 202486.4286.4286.4286.4286.42-
10 Apr 202488.6288.6288.6288.6288.62-
09 Apr 202484.6088.3484.6088.3488.3436
08 Apr 202483.2283.2283.2283.2283.22-
05 Apr 202483.2083.2083.2083.2083.20-
04 Apr 202485.3285.3285.3285.3285.32-
03 Apr 202485.9885.9885.9885.9885.98-
02 Apr 202489.3089.3089.3089.3089.302
28 Mar 202488.3888.3888.3888.3888.38-
27 Mar 202487.0287.0287.0287.0287.02-
26 Mar 202487.1287.1287.1287.1287.12-
25 Mar 202487.5687.5687.5687.5687.56-
22 Mar 202488.4688.4688.4688.4688.46-
21 Mar 202491.5691.5691.5691.5691.56-
20 Mar 202493.5893.5893.5893.5893.58-
19 Mar 202492.9692.9692.9692.9692.96-
18 Mar 202491.8891.8891.8891.8891.88-
15 Mar 202495.1095.1095.1095.1095.10-
14 Mar 202495.3095.3095.3095.3095.30-
13 Mar 202496.3096.3096.3096.3096.30-
12 Mar 202494.5294.5294.5294.5294.52-
11 Mar 202496.0896.0896.0896.0896.08-
08 Mar 202494.5494.5494.5494.5494.54-
07 Mar 202493.1293.1293.1293.1293.12-
06 Mar 202492.4692.4692.4692.4692.46-
05 Mar 202493.6293.6293.6293.6293.62-
04 Mar 202491.9491.9491.9491.9491.94-
01 Mar 202493.0493.0493.0493.0493.04-
29 Feb 202493.7893.7893.7893.7893.78-
28 Feb 202494.9694.9694.9694.9694.96-
27 Feb 202495.1695.1695.1695.1695.16-
26 Feb 202492.1692.1692.1692.1692.16-
23 Feb 202492.8892.8892.8892.8892.88-
22 Feb 202493.0493.0493.0493.0493.04-
21 Feb 202491.9292.9491.9292.8092.80300
20 Feb 202488.7890.9088.7890.9090.90300
19 Feb 202489.3889.3889.3889.3889.38-
16 Feb 202489.1689.1689.1689.1689.16-
15 Feb 202486.6286.6286.6286.6286.62-
14 Feb 202486.0286.0286.0286.0286.02-
13 Feb 202487.1487.5087.1487.5087.50600
12 Feb 202487.1887.1887.1887.1887.18-
09 Feb 202485.6485.6485.6485.6485.64-
08 Feb 202486.6486.6486.6486.6486.64-
07 Feb 202484.7684.7684.7684.7684.76-
06 Feb 202484.7684.7684.7684.7684.76-
05 Feb 202484.1284.1284.1284.1284.12-
02 Feb 202484.9484.9484.9484.9484.94-
01 Feb 202484.8084.8084.8084.8084.80-
31 Jan 202485.7085.7085.6685.6685.6614
30 Jan 202486.3086.3086.3086.3086.30-
29 Jan 202485.5085.5085.5085.5085.50-
26 Jan 202484.0084.0084.0084.0084.00-
25 Jan 202484.0084.0084.0084.0084.00-
24 Jan 202485.2485.2485.2485.2485.24-
23 Jan 202484.1084.6284.1084.6284.62100
22 Jan 202484.8284.8484.8284.8484.8410
19 Jan 202485.4485.4485.4485.4485.44-
18 Jan 202485.6285.6285.6285.6285.62-
17 Jan 202486.1886.1886.1886.1886.18-
16 Jan 202487.3487.3487.3487.3487.34-
15 Jan 202489.7889.7889.7889.7889.78-
12 Jan 202489.7889.7889.7889.7889.78-
11 Jan 202490.8490.8490.8490.8490.84-
10 Jan 202490.5290.5290.5290.5290.52-
09 Jan 202490.6290.6290.6290.6290.62-
08 Jan 202489.0489.0489.0489.0489.04-
05 Jan 202488.1688.1688.1688.1688.16-
04 Jan 202489.9489.9489.9489.9489.94-
03 Jan 202492.9692.9690.1090.1090.1010
02 Jan 202492.9092.9092.9092.9092.90-
29 Dec 202393.1693.1693.1693.1693.16-
28 Dec 202393.2293.2293.2293.2293.22-
27 Dec 202392.9092.9092.9092.9092.90-
22 Dec 202391.7291.7291.7291.7291.72-
21 Dec 202390.3890.3890.3890.3890.38-
20 Dec 202390.7290.7290.7290.7290.72-
19 Dec 202389.8889.8889.8889.8889.88-
18 Dec 202390.7091.3290.7091.3291.32100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...