Intertek Group plc
WKN: 633526 / ISIN: GB0031638363
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.01.20 | 79,00 | 79,00 | 79,00 | 79,00 | 203 |
| 24.01.20 | 81,10 | 81,10 | 80,90 | 81,10 | 3145 |
| 23.01.20 | 79,66 | 79,66 | 79,66 | 79,66 | 100 |
| 22.01.20 | 78,72 | 78,72 | 78,72 | 78,72 | 434 |
| 17.01.20 | 77,41 | 77,41 | 77,32 | 77,32 | 5825 |
| 16.01.20 | 77,50 | 77,50 | 77,50 | 77,50 | 585 |
| 14.01.20 | 76,53 | 77,14 | 76,17 | 77,14 | 634 |
| 09.01.20 | 75,43 | 75,43 | 75,05 | 75,15 | 596 |
| 08.01.20 | 75,06 | 75,06 | 75,06 | 75,06 | 140 |
| 07.01.20 | 75,20 | 75,20 | 75,20 | 75,20 | 420 |
| 16.12.19 | 75,77 | 75,77 | 75,77 | 75,77 | 1037 |
| 13.12.19 | 74,00 | 74,06 | 74,00 | 74,06 | 700 |
| 04.12.19 | 71,30 | 71,30 | 71,30 | 71,30 | 180 |
| 21.11.19 | 69,54 | 69,54 | 69,54 | 69,54 | 332 |
| 19.11.19 | 71,85 | 71,85 | 71,85 | 71,85 | 326 |
| 15.11.19 | 68,49 | 68,49 | 68,49 | 68,49 | 510 |
| 13.11.19 | 68,85 | 68,85 | 68,85 | 68,85 | 143 |
| 01.11.19 | 64,05 | 64,05 | 64,01 | 64,01 | 64 |
| 31.10.19 | 69,49 | 69,49 | 69,49 | 69,49 | 145 |
| 21.10.19 | 64,05 | 64,05 | 64,01 | 64,01 | 200 |
| 18.10.19 | 63,32 | 63,32 | 63,32 | 63,32 | 374 |
| 14.10.19 | 65,75 | 65,75 | 65,75 | 65,75 | 175 |
| 09.10.19 | 64,97 | 64,97 | 64,97 | 64,97 | 254 |
| 04.10.19 | 65,82 | 65,85 | 65,82 | 65,85 | 816 |
| 20.09.19 | 68,35 | 68,35 | 68,35 | 68,35 | 332 |
