Deutsche Märkte geschlossen

Downer EDI Limited (DOW.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
5,10+0,03 (+0,59%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20245,115,185,075,105,101.983.998
27. März 20245,115,185,075,105,101.991.068
26. März 20244,955,084,935,075,071.432.900
25. März 20244,864,924,834,924,922.187.621
24. März 20244,874,934,874,884,881.661.702
21. März 20244,894,944,844,874,87795.498
20. März 20244,794,974,784,924,923.058.933
19. März 20244,724,744,684,724,721.248.975
18. März 20244,764,764,694,724,721.187.128
17. März 20244,754,794,734,744,741.073.046
14. März 20244,834,834,744,774,772.347.023
13. März 20244,734,844,714,844,842.079.528
12. März 20244,824,864,754,764,762.061.657
12. März 20240.06 Dividende
11. März 20244,794,874,784,874,814.900.907
10. März 20244,874,894,794,814,751.196.425
07. März 20245,015,014,894,904,841.939.487
06. März 20245,065,064,944,984,922.161.116
05. März 20245,015,054,894,964,901.593.661
04. März 20244,975,024,884,984,921.640.988
03. März 20245,045,044,844,964,901.808.011
29. Feb. 20245,075,074,975,024,966.060.970
28. Feb. 20245,075,094,984,984,923.802.252
27. Feb. 20245,125,135,025,065,005.114.516
26. Feb. 20245,065,125,005,054,991.532.661
25. Feb. 20245,035,044,975,044,982.356.524
22. Feb. 20245,155,154,944,974,911.860.509
21. Feb. 20245,095,165,065,095,031.624.271
20. Feb. 20245,145,185,075,095,031.961.991
19. Feb. 20245,145,225,095,205,142.316.670
18. Feb. 20245,095,175,025,145,082.007.241
15. Feb. 20245,205,215,025,065,002.913.527
14. Feb. 20244,895,134,875,075,015.666.615
13. Feb. 20244,484,984,464,794,736.893.847
12. Feb. 20244,374,374,284,314,261.305.266
11. Feb. 20244,374,374,264,304,25913.249
08. Feb. 20244,364,394,334,354,30740.310
07. Feb. 20244,494,494,374,384,33841.456
06. Feb. 20244,374,454,374,404,351.364.581
05. Feb. 20244,234,304,194,304,25668.712
04. Feb. 20244,254,284,214,264,21807.251
01. Feb. 20244,204,274,184,274,22927.466
31. Jan. 20244,174,194,124,174,121.262.651
30. Jan. 20244,184,264,164,214,162.537.128
29. Jan. 20244,224,224,134,154,101.213.872
28. Jan. 20244,224,244,164,184,131.375.002
24. Jan. 20244,204,224,164,214,16800.077
23. Jan. 20244,204,204,164,184,13509.408
22. Jan. 20244,154,214,134,204,15558.908
21. Jan. 20244,154,154,074,134,081.211.847
18. Jan. 20244,104,164,074,124,071.236.248
17. Jan. 20244,124,154,014,013,962.153.784
16. Jan. 20244,174,194,134,174,12835.022
15. Jan. 20244,134,244,124,194,141.031.145
14. Jan. 20244,234,234,204,224,1749.051
11. Jan. 20244,234,244,184,224,17626.825
10. Jan. 20244,274,294,244,294,24922.743
09. Jan. 20244,444,444,184,274,221.032.247
08. Jan. 20244,424,434,384,424,37629.203
07. Jan. 20244,244,334,234,334,28471.884
04. Jan. 20244,324,354,294,314,26406.795
03. Jan. 20244,284,314,254,314,26432.433
02. Jan. 20244,344,364,264,264,21725.660
01. Jan. 20244,384,424,374,414,36297.784
28. Dez. 20234,404,424,364,404,35465.811
27. Dez. 20234,424,424,384,394,34411.943
26. Dez. 20234,384,414,344,364,31510.176
21. Dez. 20234,314,364,304,324,27554.224
20. Dez. 20234,384,414,314,354,301.469.819
19. Dez. 20234,374,404,324,404,351.009.007
18. Dez. 20234,384,394,314,334,281.028.143
17. Dez. 20234,404,434,364,364,311.682.377
14. Dez. 20234,424,474,374,444,393.587.586
13. Dez. 20234,374,414,334,394,341.283.901
12. Dez. 20234,314,334,284,324,271.117.169
11. Dez. 20234,274,334,244,304,25830.990
10. Dez. 20234,254,304,234,244,19481.324
07. Dez. 20234,144,254,144,254,20583.989
06. Dez. 20234,194,234,164,174,125.022.213
05. Dez. 20234,114,214,104,204,15872.314
04. Dez. 20234,104,144,094,104,05674.897
03. Dez. 20234,284,284,114,144,091.315.138
30. Nov. 20234,194,224,154,164,111.626.990
29. Nov. 20234,134,244,094,244,192.791.207
28. Nov. 20234,084,144,064,094,04449.577
27. Nov. 20234,154,184,114,114,06669.633
26. Nov. 20234,274,304,164,164,111.029.832
23. Nov. 20234,254,274,234,254,202.053.147
22. Nov. 20234,134,274,124,254,201.504.217
21. Nov. 20234,154,154,044,134,08842.418
20. Nov. 20234,064,144,054,144,091.353.470
19. Nov. 20234,024,054,024,054,005.618.021
16. Nov. 20233,984,053,984,023,97390.649
15. Nov. 20234,094,093,994,003,95467.301
14. Nov. 20234,104,103,994,084,03844.064
13. Nov. 20233,944,033,904,023,97779.351
12. Nov. 20233,943,943,843,883,831.185.668
09. Nov. 20233,823,923,823,913,861.701.649
08. Nov. 20233,843,923,823,883,831.542.483
07. Nov. 20233,733,803,723,803,751.566.607
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...