Milan - Delayed Quote EUR

EuKedos S.p.A. (EUK.MI)

0.8300 0.0000 (0.00%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 6,848
Apr 25, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 15
Apr 24, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 23, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 22, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 19, 2024 0.8250 0.8700 0.7900 0.8700 0.8700 13,424
Apr 18, 2024 0.8800 0.8900 0.8250 0.8450 0.8450 28,643
Apr 17, 2024 0.8700 0.9150 0.8650 0.8900 0.8900 2,674
Apr 16, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 7,422
Apr 15, 2024 0.8550 0.8550 0.8150 0.8150 0.8150 8,773
Apr 12, 2024 0.8550 0.8550 0.8150 0.8500 0.8500 9,387
Apr 11, 2024 0.8550 0.8550 0.8250 0.8250 0.8250 8,623
Apr 10, 2024 0.8150 0.8350 0.8000 0.8350 0.8350 1,348
Apr 9, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 50
Apr 8, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 10
Apr 5, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 2
Apr 4, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 1,000
Apr 3, 2024 0.9200 0.9200 0.8400 0.8700 0.8700 32,361
Apr 2, 2024 0.8200 0.9000 0.8200 0.8950 0.8950 8,491
Mar 28, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 14,846
Mar 27, 2024 0.8240 0.8240 0.8240 0.8240 0.8240 -
Mar 26, 2024 0.8240 0.8240 0.8240 0.8240 0.8240 125
Mar 25, 2024 0.8220 0.8220 0.8220 0.8220 0.8220 57
Mar 22, 2024 0.8360 0.8400 0.8360 0.8400 0.8400 5,000
Mar 21, 2024 0.8560 0.8560 0.8560 0.8560 0.8560 15
Mar 20, 2024 0.8600 0.8600 0.8420 0.8560 0.8560 3,046
Mar 19, 2024 0.8460 0.8460 0.8460 0.8460 0.8460 15
Mar 18, 2024 0.8020 0.8060 0.8000 0.8060 0.8060 2,165
Mar 15, 2024 0.8180 0.8980 0.8100 0.8100 0.8100 18,866
Mar 14, 2024 0.7680 0.7980 0.7540 0.7540 0.7540 7,423
Mar 13, 2024 0.8120 0.8140 0.8000 0.8000 0.8000 4,292
Mar 12, 2024 0.8100 0.8120 0.8100 0.8120 0.8120 1,004
Mar 11, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 8, 2024 0.8320 0.8600 0.8300 0.8600 0.8600 393
Mar 7, 2024 0.8320 0.8600 0.8320 0.8600 0.8600 70
Mar 6, 2024 0.8300 0.8680 0.8300 0.8680 0.8680 230
Mar 5, 2024 0.8660 0.8660 0.8660 0.8660 0.8660 1,099
Mar 4, 2024 0.8680 0.8680 0.8680 0.8680 0.8680 -
Mar 1, 2024 0.8680 0.8680 0.8680 0.8680 0.8680 15
Feb 29, 2024 0.8300 0.8300 0.8280 0.8280 0.8280 1,937
Feb 28, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 998
Feb 27, 2024 0.8360 0.8360 0.8240 0.8260 0.8260 2,484
Feb 26, 2024 0.8340 0.8340 0.8340 0.8340 0.8340 5
Feb 23, 2024 0.8380 0.8380 0.8380 0.8380 0.8380 -
Feb 22, 2024 0.8580 0.8580 0.8360 0.8380 0.8380 3,403
Feb 21, 2024 0.8580 0.8580 0.8580 0.8580 0.8580 -
Feb 20, 2024 0.8920 0.8940 0.8580 0.8580 0.8580 3,050
Feb 19, 2024 0.8580 0.8580 0.8560 0.8560 0.8560 1,000
Feb 16, 2024 0.8580 0.8580 0.8580 0.8580 0.8580 -
Feb 15, 2024 0.8680 0.8680 0.8580 0.8580 0.8580 500
Feb 14, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Feb 13, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,020
Feb 12, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Feb 9, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 10
Feb 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Feb 7, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 28
Feb 6, 2024 0.8680 0.8680 0.8660 0.8680 0.8680 2,300
Feb 5, 2024 0.8680 0.8680 0.8660 0.8660 0.8660 3,285
Feb 2, 2024 0.9000 0.9020 0.9000 0.9020 0.9020 200
Feb 1, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 150
Jan 31, 2024 0.8760 0.9200 0.8660 0.9200 0.9200 4,173
Jan 30, 2024 0.8740 0.8740 0.8740 0.8740 0.8740 272
Jan 29, 2024 0.8720 0.9200 0.8720 0.9200 0.9200 1,552
Jan 26, 2024 0.9160 0.9220 0.8800 0.9200 0.9200 7,000
Jan 25, 2024 0.8860 0.8860 0.8800 0.8800 0.8800 1,329
Jan 24, 2024 0.8660 0.9060 0.8660 0.9060 0.9060 7,662
Jan 23, 2024 0.8820 0.9600 0.8800 0.9600 0.9600 16,826
Jan 22, 2024 0.8860 0.8920 0.8800 0.8900 0.8900 2,137
Jan 19, 2024 0.9180 0.9180 0.8840 0.9160 0.9160 1,354
Jan 18, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 235
Jan 17, 2024 0.9100 0.9420 0.9100 0.9420 0.9420 2,170
Jan 16, 2024 0.9440 0.9440 0.9440 0.9440 0.9440 -
Jan 15, 2024 0.9440 0.9440 0.9440 0.9440 0.9440 -
Jan 12, 2024 0.9440 0.9440 0.9440 0.9440 0.9440 -
Jan 11, 2024 0.9120 0.9440 0.8820 0.9440 0.9440 6,382
Jan 10, 2024 0.9600 0.9600 0.9480 0.9580 0.9580 2,626
Jan 9, 2024 0.9100 0.9420 0.9100 0.9420 0.9420 1,054
Jan 8, 2024 0.9540 0.9540 0.9540 0.9540 0.9540 540
Jan 5, 2024 0.9300 0.9520 0.9300 0.9500 0.9500 10,451
Jan 4, 2024 0.9720 0.9800 0.9360 0.9600 0.9600 36,024
Jan 3, 2024 0.9340 0.9340 0.9340 0.9340 0.9340 12,606
Jan 2, 2024 0.9540 0.9540 0.9120 0.9480 0.9480 5,090
Dec 29, 2023 0.9320 0.9320 0.9140 0.9320 0.9320 3,010
Dec 28, 2023 0.9160 0.9560 0.9140 0.9560 0.9560 11,745
Dec 27, 2023 0.9280 0.9580 0.8980 0.8980 0.8980 27,617
Dec 22, 2023 0.9520 0.9600 0.8960 0.8980 0.8980 35,814
Dec 21, 2023 0.9540 0.9720 0.8800 0.8960 0.8960 32,583
Dec 20, 2023 0.9500 0.9720 0.9020 0.9020 0.9020 31,143
Dec 19, 2023 0.9520 0.9600 0.9040 0.9060 0.9060 16,022
Dec 18, 2023 0.9260 0.9580 0.9000 0.9060 0.9060 12,462
Dec 15, 2023 0.9520 0.9520 0.9520 0.9520 0.9520 11
Dec 14, 2023 0.9560 0.9640 0.9280 0.9440 0.9440 9,719
Dec 13, 2023 0.9100 0.9200 0.9100 0.9200 0.9200 10,533
Dec 12, 2023 0.9360 0.9580 0.8880 0.9320 0.9320 6,875
Dec 11, 2023 0.9320 0.9420 0.8880 0.9180 0.9180 2,766
Dec 8, 2023 0.9800 0.9800 0.9440 0.9580 0.9580 8,043
Dec 7, 2023 0.9520 0.9760 0.8940 0.9300 0.9300 41,734
Dec 6, 2023 0.9200 0.9200 0.8940 0.8940 0.8940 11,420
Dec 5, 2023 0.8520 0.9220 0.8520 0.9040 0.9040 3,112
Dec 4, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 2,001
Dec 1, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Nov 30, 2023 0.9280 0.9700 0.9280 0.9700 0.9700 31
Nov 29, 2023 0.9640 0.9680 0.9640 0.9680 0.9680 22
Nov 28, 2023 0.9760 0.9760 0.9760 0.9760 0.9760 100
Nov 27, 2023 0.9760 0.9760 0.9760 0.9760 0.9760 11
Nov 24, 2023 0.9280 0.9720 0.9280 0.9660 0.9660 457
Nov 23, 2023 1.0500 1.0950 0.9500 0.9740 0.9740 56,460
Nov 22, 2023 0.9000 1.0400 0.9000 1.0400 1.0400 42,672
Nov 21, 2023 0.9360 0.9360 0.9000 0.9360 0.9360 622
Nov 20, 2023 0.9020 0.9280 0.9000 0.9280 0.9280 2,433
Nov 17, 2023 0.9600 0.9960 0.9100 0.9380 0.9380 55,208
Nov 16, 2023 0.9620 0.9620 0.9100 0.9100 0.9100 6,962
Nov 15, 2023 0.9120 0.9660 0.9020 0.9480 0.9480 4,673
Nov 14, 2023 0.9680 0.9680 0.9080 0.9080 0.9080 15,079
Nov 13, 2023 0.9060 0.9700 0.8720 0.9700 0.9700 18,209
Nov 10, 2023 0.9200 0.9460 0.8760 0.9000 0.9000 4,530
Nov 9, 2023 0.9280 0.9680 0.9000 0.9000 0.9000 4,802
Nov 8, 2023 0.9700 0.9700 0.9140 0.9580 0.9580 333
Nov 7, 2023 0.8880 0.9760 0.8840 0.8900 0.8900 11,120
Nov 6, 2023 0.9440 0.9440 0.8780 0.8780 0.8780 6,803
Nov 3, 2023 0.8560 0.9460 0.8340 0.8980 0.8980 14,988
Nov 2, 2023 0.9000 0.9000 0.8560 0.8940 0.8940 207
Nov 1, 2023 0.9180 0.9180 0.8700 0.8700 0.8700 9,784
Oct 31, 2023 0.8500 0.9340 0.8360 0.9340 0.9340 7,660
Oct 30, 2023 0.9560 0.9560 0.9060 0.9060 0.9060 275
Oct 27, 2023 0.9560 0.9560 0.9060 0.9120 0.9120 2,553
Oct 26, 2023 0.9560 0.9560 0.8500 0.9060 0.9060 1,080
Oct 25, 2023 0.9440 0.9700 0.9000 0.9080 0.9080 10,240
Oct 24, 2023 0.8340 0.9100 0.8340 0.9100 0.9100 5,162
Oct 23, 2023 0.8480 0.8740 0.8340 0.8720 0.8720 2,828
Oct 20, 2023 0.8500 0.8800 0.8500 0.8720 0.8720 2,014
Oct 19, 2023 0.8880 0.8880 0.8880 0.8880 0.8880 -
Oct 18, 2023 0.8580 0.9000 0.8580 0.8880 0.8880 626
Oct 17, 2023 0.8800 0.9300 0.8600 0.9000 0.9000 2,001
Oct 16, 2023 0.8620 0.9460 0.8620 0.9440 0.9440 1,610
Oct 13, 2023 0.9580 0.9700 0.8500 0.8500 0.8500 2,007
Oct 12, 2023 0.9040 0.9640 0.9040 0.9480 0.9480 438
Oct 11, 2023 0.9480 0.9640 0.9200 0.9480 0.9480 105
Oct 10, 2023 0.9000 0.9440 0.9000 0.9440 0.9440 505
Oct 9, 2023 0.9640 0.9640 0.9640 0.9640 0.9640 -
Oct 6, 2023 0.9200 0.9640 0.9200 0.9640 0.9640 972
Oct 5, 2023 0.9200 0.9660 0.9200 0.9660 0.9660 1,398
Oct 4, 2023 0.9420 0.9420 0.9420 0.9420 0.9420 -
Oct 3, 2023 0.9000 0.9720 0.8900 0.9420 0.9420 5,746
Oct 2, 2023 0.9060 0.9400 0.9000 0.9000 0.9000 510
Sep 29, 2023 0.9140 0.9460 0.9120 0.9440 0.9440 832
Sep 28, 2023 0.9200 0.9600 0.9180 0.9600 0.9600 161
Sep 27, 2023 0.9500 0.9580 0.9500 0.9580 0.9580 392
Sep 26, 2023 0.9640 0.9640 0.9640 0.9640 0.9640 -
Sep 25, 2023 0.9640 0.9640 0.9640 0.9640 0.9640 -
Sep 22, 2023 0.9640 0.9640 0.9320 0.9640 0.9640 1,094
Sep 21, 2023 0.9440 0.9440 0.9420 0.9420 0.9420 617
Sep 20, 2023 0.9980 0.9980 0.9500 0.9760 0.9760 62
Sep 19, 2023 0.9520 0.9860 0.9520 0.9860 0.9860 21
Sep 18, 2023 1.0000 1.0000 0.9520 0.9980 0.9980 3,757
Sep 15, 2023 0.9900 1.0250 0.9520 0.9920 0.9920 573
Sep 14, 2023 0.9960 0.9960 0.9500 0.9800 0.9800 8,545
Sep 13, 2023 1.0200 1.0200 0.9920 0.9920 0.9920 15
Sep 12, 2023 1.0050 1.0050 0.9560 1.0050 1.0050 103
Sep 11, 2023 0.9660 1.0400 0.9420 0.9980 0.9980 321
Sep 8, 2023 1.0450 1.0450 0.9520 1.0000 1.0000 3,431
Sep 7, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Sep 6, 2023 1.0250 1.0550 1.0150 1.0400 1.0400 3,106
Sep 5, 2023 1.0250 1.0250 1.0150 1.0150 1.0150 160
Sep 4, 2023 1.0000 1.0350 1.0000 1.0000 1.0000 2,922
Sep 1, 2023 0.9800 1.0000 0.9680 0.9800 0.9800 2,594
Aug 31, 2023 0.9520 0.9880 0.9520 0.9880 0.9880 1,142
Aug 30, 2023 0.9940 0.9940 0.9940 0.9940 0.9940 -
Aug 29, 2023 1.0250 1.0250 0.9940 0.9940 0.9940 11
Aug 28, 2023 1.0150 1.0150 0.9680 0.9980 0.9980 9,039
Aug 25, 2023 1.0100 1.0250 0.9900 0.9900 0.9900 5,009
Aug 24, 2023 1.0200 1.0300 1.0000 1.0300 1.0300 3,530
Aug 23, 2023 1.0500 1.0850 1.0000 1.0100 1.0100 26,401
Aug 22, 2023 1.1300 1.1800 1.0250 1.0800 1.0800 49,288
Aug 21, 2023 1.0800 1.1350 1.0800 1.0850 1.0850 6,575
Aug 18, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Aug 17, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Aug 16, 2023 1.0400 1.0850 1.0350 1.0800 1.0800 1,030
Aug 14, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Aug 11, 2023 1.0800 1.1300 1.0750 1.0900 1.0900 29,316
Aug 10, 2023 1.0250 1.0950 1.0200 1.0300 1.0300 2,814
Aug 9, 2023 1.1400 1.1400 1.0000 1.0000 1.0000 5,309
Aug 8, 2023 1.1350 1.1350 1.1350 1.1350 1.1350 9
Aug 7, 2023 1.0800 1.1300 1.0800 1.1300 1.1300 371
Aug 4, 2023 1.1400 1.1400 1.0050 1.0950 1.0950 7,077
Aug 3, 2023 1.0250 1.0750 1.0250 1.0750 1.0750 1,010
Aug 2, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 9
Aug 1, 2023 1.1200 1.1200 1.1150 1.1150 1.1150 495
Jul 31, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 28, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 27, 2023 1.0500 1.1500 1.0000 1.1500 1.1500 23,798
Jul 26, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 300
Jul 25, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 -
Jul 24, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 -
Jul 21, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 -
Jul 20, 2023 1.0950 1.1300 1.0950 1.1300 1.1300 22
Jul 19, 2023 1.1250 1.1250 1.0800 1.1250 1.1250 708
Jul 18, 2023 1.1350 1.1350 1.1350 1.1350 1.1350 9
Jul 17, 2023 1.1350 1.1350 1.0500 1.0500 1.0500 10
Jul 14, 2023 1.1300 1.1300 1.1250 1.1300 1.1300 650
Jul 13, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 12, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 11, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 9
Jul 10, 2023 1.1700 1.1700 1.0900 1.1400 1.1400 177
Jul 7, 2023 1.1700 1.1700 1.1150 1.1500 1.1500 180
Jul 6, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 5, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 4, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 9
Jul 3, 2023 1.0500 1.1000 1.0500 1.1000 1.1000 13,374
Jun 30, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 -
Jun 29, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 9
Jun 28, 2023 1.1300 1.1300 1.0800 1.1150 1.1150 147
Jun 27, 2023 1.1850 1.1850 1.0800 1.1250 1.1250 1,048
Jun 26, 2023 1.0900 1.1150 1.0900 1.1150 1.1150 56
Jun 23, 2023 1.0450 1.1400 1.0450 1.1400 1.1400 65
Jun 22, 2023 1.0900 1.1500 1.0400 1.0950 1.0950 5,395
Jun 21, 2023 1.1050 1.1400 1.1000 1.1400 1.1400 2,662
Jun 20, 2023 1.1250 1.1800 1.0750 1.1400 1.1400 3,364
Jun 19, 2023 1.1850 1.1850 1.0800 1.1700 1.1700 3,177
Jun 16, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jun 15, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 9
Jun 14, 2023 1.0750 1.1800 1.0750 1.1700 1.1700 693
Jun 13, 2023 1.1550 1.1550 1.1550 1.1550 1.1550 9
Jun 12, 2023 1.1750 1.1750 1.1150 1.1500 1.1500 3,036
Jun 9, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 9
Jun 8, 2023 1.0950 1.1450 1.0450 1.1400 1.1400 3,819
Jun 7, 2023 1.1500 1.1500 1.1000 1.1450 1.1450 1,299
Jun 6, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 9
Jun 5, 2023 1.1100 1.1550 1.1100 1.1400 1.1400 3,770
Jun 2, 2023 1.1550 1.1550 1.1550 1.1550 1.1550 9
Jun 1, 2023 1.1000 1.1450 1.1000 1.1450 1.1450 161
May 31, 2023 1.1550 1.1550 1.1550 1.1550 1.1550 9
May 30, 2023 1.1000 1.1500 1.0550 1.1500 1.1500 2,224
May 29, 2023 1.1550 1.1550 1.0550 1.1500 1.1500 1,573
May 26, 2023 1.1900 1.1900 1.1000 1.1000 1.1000 409
May 25, 2023 1.1100 1.1600 1.0600 1.1250 1.1250 4,729
May 24, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 1,671
May 23, 2023 1.1850 1.1850 1.1850 1.1850 1.1850 -
May 22, 2023 1.1850 1.1850 1.1850 1.1850 1.1850 9
May 19, 2023 1.1750 1.1750 1.1750 1.1750 1.1750 -
May 18, 2023 1.1750 1.1750 1.1750 1.1750 1.1750 9
May 17, 2023 1.1100 1.1600 1.1100 1.1600 1.1600 544
May 16, 2023 1.1100 1.1650 1.1100 1.1650 1.1650 510
May 15, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
May 12, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
May 11, 2023 1.1550 1.1900 1.1550 1.1900 1.1900 318
May 10, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 9
May 9, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 -
May 8, 2023 1.1450 1.1950 1.0650 1.1800 1.1800 140
May 5, 2023 1.1900 1.1950 1.1900 1.1950 1.1950 1,846
May 4, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 3, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 2, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 4,000
Apr 28, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 9
Apr 27, 2023 1.1400 1.1450 1.1050 1.1450 1.1450 1,704
Apr 26, 2023 1.1500 1.1600 1.1500 1.1500 1.1500 618