Advertisement
Advertisement
Arca Azioni Italia P (0P00000TX9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 09:00PM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Mar 15, 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Mar 14, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| Mar 13, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Mar 10, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Mar 09, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Mar 08, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Mar 07, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Mar 06, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Mar 03, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Mar 02, 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Mar 01, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Feb 28, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| Feb 27, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| Feb 24, 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Feb 23, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Feb 22, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 21, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Feb 20, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Feb 17, 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Feb 16, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Feb 15, 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Feb 14, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Feb 13, 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Feb 10, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Feb 09, 2023 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Feb 08, 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Feb 07, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Feb 06, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Feb 03, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Feb 02, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Feb 01, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Jan 31, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jan 30, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Jan 27, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Jan 26, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Jan 25, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jan 24, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Jan 23, 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Jan 20, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Jan 19, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Jan 18, 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| Jan 17, 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Jan 16, 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Jan 13, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Jan 12, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| Jan 11, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Jan 10, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Jan 09, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Jan 04, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Jan 03, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Jan 02, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Dec 30, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Dec 29, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Dec 28, 2022 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Dec 27, 2022 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Dec 23, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Dec 22, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Dec 21, 2022 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Dec 20, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Dec 19, 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Dec 16, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Dec 15, 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Dec 14, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Dec 13, 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Dec 12, 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Dec 09, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Dec 08, 2022 | - | - | - | - | - | - |
| Dec 07, 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| Dec 06, 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Dec 05, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Dec 02, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Dec 01, 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Nov 30, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Nov 29, 2022 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Nov 28, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Nov 25, 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Nov 24, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Nov 23, 2022 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Nov 22, 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Nov 21, 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Nov 18, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Nov 17, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Nov 16, 2022 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Nov 15, 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Nov 14, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Nov 11, 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Nov 10, 2022 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Nov 09, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Nov 08, 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Nov 07, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Nov 04, 2022 | - | - | - | - | - | - |
| Nov 03, 2022 | - | - | - | - | - | - |
| Nov 02, 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
