Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,169.50 -6.25 (-0.15%) Dow Futures
34,166.00 -40.00 (-0.12%) Nasdaq Futures
12,758.75 -18.00 (-0.14%) Russell 2000 Futures
1,974.80 -4.50 (-0.23%) Crude Oil
77.25 +0.11 (+0.14%) Gold
1,888.10 +3.30 (+0.18%)
Aeffe S.p.A. (AEF.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | 1.3740 | 1.3740 | 1.3320 | 1.3340 | 1.3340 | 90,161 |
| Feb 03, 2023 | 1.3820 | 1.3900 | 1.3500 | 1.3520 | 1.3520 | 109,528 |
| Feb 02, 2023 | 1.3720 | 1.4140 | 1.3580 | 1.3880 | 1.3880 | 90,460 |
| Feb 01, 2023 | 1.3760 | 1.3920 | 1.3520 | 1.3540 | 1.3540 | 138,328 |
| Jan 31, 2023 | 1.4060 | 1.4060 | 1.3440 | 1.3700 | 1.3700 | 246,872 |
| Jan 30, 2023 | 1.4380 | 1.4380 | 1.3780 | 1.4000 | 1.4000 | 285,494 |
| Jan 27, 2023 | 1.4260 | 1.4400 | 1.4080 | 1.4200 | 1.4200 | 421,473 |
| Jan 26, 2023 | 1.3700 | 1.4880 | 1.3700 | 1.4200 | 1.4200 | 684,568 |
| Jan 25, 2023 | 1.3460 | 1.3720 | 1.3460 | 1.3700 | 1.3700 | 103,598 |
| Jan 24, 2023 | 1.3620 | 1.3620 | 1.3300 | 1.3520 | 1.3520 | 41,806 |
| Jan 23, 2023 | 1.3300 | 1.3680 | 1.3160 | 1.3640 | 1.3640 | 90,651 |
| Jan 20, 2023 | 1.3140 | 1.3560 | 1.3120 | 1.3240 | 1.3240 | 72,157 |
| Jan 19, 2023 | 1.3500 | 1.3680 | 1.3120 | 1.3200 | 1.3200 | 55,013 |
| Jan 18, 2023 | 1.3600 | 1.3780 | 1.3040 | 1.3600 | 1.3600 | 144,715 |
| Jan 17, 2023 | 1.3400 | 1.3720 | 1.3300 | 1.3560 | 1.3560 | 127,001 |
| Jan 16, 2023 | 1.3000 | 1.3420 | 1.3000 | 1.3420 | 1.3420 | 34,888 |
| Jan 13, 2023 | 1.3500 | 1.3560 | 1.3180 | 1.3360 | 1.3360 | 55,402 |
| Jan 12, 2023 | 1.3500 | 1.3860 | 1.3360 | 1.3360 | 1.3360 | 165,047 |
| Jan 11, 2023 | 1.3080 | 1.3660 | 1.3020 | 1.3660 | 1.3660 | 274,159 |
| Jan 10, 2023 | 1.2900 | 1.3140 | 1.2780 | 1.3060 | 1.3060 | 93,948 |
| Jan 09, 2023 | 1.3000 | 1.3000 | 1.2840 | 1.2900 | 1.2900 | 121,786 |
| Jan 06, 2023 | 1.2940 | 1.2940 | 1.2620 | 1.2920 | 1.2920 | 45,664 |
| Jan 05, 2023 | 1.2580 | 1.2800 | 1.2540 | 1.2800 | 1.2800 | 22,173 |
| Jan 04, 2023 | 1.2680 | 1.3080 | 1.2500 | 1.2580 | 1.2580 | 175,756 |
| Jan 03, 2023 | 1.2540 | 1.2680 | 1.2400 | 1.2600 | 1.2600 | 75,210 |
| Jan 02, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2560 | 1.2560 | 30,352 |
| Dec 30, 2022 | 1.2420 | 1.2580 | 1.2200 | 1.2380 | 1.2380 | 31,717 |
| Dec 29, 2022 | 1.2160 | 1.2420 | 1.2020 | 1.2420 | 1.2420 | 29,873 |
| Dec 28, 2022 | 1.2800 | 1.2800 | 1.2220 | 1.2320 | 1.2320 | 34,667 |
| Dec 27, 2022 | 1.2300 | 1.2840 | 1.2300 | 1.2620 | 1.2620 | 50,688 |
| Dec 23, 2022 | 1.2420 | 1.2500 | 1.2320 | 1.2480 | 1.2480 | 19,997 |
| Dec 22, 2022 | 1.2540 | 1.2540 | 1.2240 | 1.2240 | 1.2240 | 31,886 |
| Dec 21, 2022 | 1.2140 | 1.2560 | 1.2000 | 1.2400 | 1.2400 | 53,396 |
| Dec 20, 2022 | 1.2040 | 1.2040 | 1.1900 | 1.1980 | 1.1980 | 7,104 |
| Dec 19, 2022 | 1.2200 | 1.2400 | 1.1800 | 1.2040 | 1.2040 | 37,768 |
| Dec 16, 2022 | 1.2340 | 1.2340 | 1.1840 | 1.2040 | 1.2040 | 50,998 |
| Dec 15, 2022 | 1.2460 | 1.2500 | 1.2060 | 1.2200 | 1.2200 | 65,902 |
| Dec 14, 2022 | 1.2440 | 1.2560 | 1.2200 | 1.2480 | 1.2480 | 50,593 |
| Dec 13, 2022 | 1.2280 | 1.2460 | 1.2040 | 1.2260 | 1.2260 | 67,879 |
| Dec 12, 2022 | 1.2460 | 1.2480 | 1.2160 | 1.2300 | 1.2300 | 52,241 |
| Dec 09, 2022 | 1.2520 | 1.2680 | 1.2380 | 1.2460 | 1.2460 | 68,539 |
| Dec 08, 2022 | 1.2660 | 1.2720 | 1.2420 | 1.2700 | 1.2700 | 37,382 |
| Dec 07, 2022 | 1.2440 | 1.2840 | 1.2300 | 1.2840 | 1.2840 | 56,981 |
| Dec 06, 2022 | 1.2800 | 1.2880 | 1.2300 | 1.2460 | 1.2460 | 65,060 |
| Dec 05, 2022 | 1.2860 | 1.2960 | 1.2500 | 1.2620 | 1.2620 | 55,394 |
| Dec 02, 2022 | 1.2900 | 1.2920 | 1.2700 | 1.2840 | 1.2840 | 51,260 |
| Dec 01, 2022 | 1.3100 | 1.3120 | 1.2560 | 1.2840 | 1.2840 | 56,156 |
| Nov 30, 2022 | 1.2800 | 1.2940 | 1.2660 | 1.2920 | 1.2920 | 74,335 |
| Nov 29, 2022 | 1.3000 | 1.3000 | 1.2560 | 1.2760 | 1.2760 | 57,961 |
| Nov 28, 2022 | 1.3240 | 1.3400 | 1.2700 | 1.2780 | 1.2780 | 90,168 |
| Nov 25, 2022 | 1.3540 | 1.3540 | 1.3040 | 1.3240 | 1.3240 | 96,694 |
| Nov 24, 2022 | 1.2980 | 1.3260 | 1.2820 | 1.3260 | 1.3260 | 78,824 |
| Nov 23, 2022 | 1.2500 | 1.3020 | 1.2500 | 1.2800 | 1.2800 | 97,713 |
| Nov 22, 2022 | 1.2320 | 1.2620 | 1.2300 | 1.2500 | 1.2500 | 77,955 |
| Nov 21, 2022 | 1.2560 | 1.2660 | 1.2400 | 1.2400 | 1.2400 | 45,548 |
| Nov 18, 2022 | 1.2440 | 1.2680 | 1.2320 | 1.2540 | 1.2540 | 112,347 |
| Nov 17, 2022 | 1.3120 | 1.3180 | 1.2420 | 1.2460 | 1.2460 | 166,269 |
| Nov 16, 2022 | 1.4100 | 1.4100 | 1.2980 | 1.2980 | 1.2980 | 319,982 |
| Nov 15, 2022 | 1.4480 | 1.4560 | 1.3640 | 1.3760 | 1.3760 | 275,157 |
| Nov 14, 2022 | 1.4980 | 1.4980 | 1.4100 | 1.4300 | 1.4300 | 211,475 |
| Nov 11, 2022 | 1.4600 | 1.4600 | 1.3840 | 1.4480 | 1.4480 | 315,031 |
| Nov 10, 2022 | 1.4080 | 1.4500 | 1.3440 | 1.4100 | 1.4100 | 380,393 |
| Nov 09, 2022 | 1.3280 | 1.4080 | 1.3120 | 1.4080 | 1.4080 | 288,267 |
| Nov 08, 2022 | 1.2900 | 1.3260 | 1.2720 | 1.3160 | 1.3160 | 104,951 |
| Nov 07, 2022 | 1.2740 | 1.2900 | 1.2560 | 1.2860 | 1.2860 | 89,414 |
| Nov 04, 2022 | 1.2640 | 1.2760 | 1.2420 | 1.2740 | 1.2740 | 76,868 |
| Nov 03, 2022 | 1.2560 | 1.2580 | 1.2240 | 1.2460 | 1.2460 | 47,431 |
| Nov 02, 2022 | 1.2400 | 1.2740 | 1.2280 | 1.2740 | 1.2740 | 68,839 |
| Nov 01, 2022 | 1.2580 | 1.2800 | 1.2320 | 1.2400 | 1.2400 | 55,524 |
| Oct 31, 2022 | 1.2800 | 1.2920 | 1.2200 | 1.2500 | 1.2500 | 84,230 |
| Oct 28, 2022 | 1.2740 | 1.2840 | 1.2580 | 1.2800 | 1.2800 | 38,284 |
| Oct 27, 2022 | 1.3000 | 1.3040 | 1.2780 | 1.2920 | 1.2920 | 43,282 |
| Oct 26, 2022 | 1.2700 | 1.3080 | 1.2700 | 1.3080 | 1.3080 | 53,129 |
| Oct 25, 2022 | 1.2300 | 1.2780 | 1.2300 | 1.2700 | 1.2700 | 61,646 |
| Oct 24, 2022 | 1.2140 | 1.2660 | 1.2020 | 1.2400 | 1.2400 | 49,553 |
| Oct 21, 2022 | 1.2100 | 1.2200 | 1.1880 | 1.2100 | 1.2100 | 53,446 |
| Oct 20, 2022 | 1.1760 | 1.2140 | 1.1640 | 1.2100 | 1.2100 | 59,996 |
| Oct 19, 2022 | 1.2200 | 1.2280 | 1.1740 | 1.1760 | 1.1760 | 76,372 |
| Oct 18, 2022 | 1.1800 | 1.2380 | 1.1400 | 1.2240 | 1.2240 | 160,803 |
| Oct 17, 2022 | 1.1300 | 1.1740 | 1.1300 | 1.1660 | 1.1660 | 44,468 |
| Oct 14, 2022 | 1.1500 | 1.1700 | 1.1480 | 1.1600 | 1.1600 | 47,921 |
| Oct 13, 2022 | 1.1500 | 1.1760 | 1.1100 | 1.1380 | 1.1380 | 77,941 |
| Oct 12, 2022 | 1.1500 | 1.1500 | 1.1420 | 1.1460 | 1.1460 | 20,383 |
| Oct 11, 2022 | 1.1600 | 1.1860 | 1.1500 | 1.1500 | 1.1500 | 21,188 |
| Oct 10, 2022 | 1.1700 | 1.1760 | 1.1440 | 1.1760 | 1.1760 | 35,393 |
| Oct 07, 2022 | 1.1700 | 1.2000 | 1.1660 | 1.1800 | 1.1800 | 39,616 |
| Oct 06, 2022 | 1.2020 | 1.2040 | 1.1660 | 1.1660 | 1.1660 | 46,195 |
| Oct 05, 2022 | 1.1980 | 1.2320 | 1.1920 | 1.2000 | 1.2000 | 119,401 |
| Oct 04, 2022 | 1.1900 | 1.2280 | 1.1900 | 1.2160 | 1.2160 | 88,144 |
| Oct 03, 2022 | 1.1100 | 1.2000 | 1.0840 | 1.1880 | 1.1880 | 87,003 |
| Sep 30, 2022 | 1.1700 | 1.1700 | 1.0880 | 1.1100 | 1.1100 | 107,366 |
| Sep 29, 2022 | 1.1700 | 1.1720 | 1.0840 | 1.0860 | 1.0860 | 140,234 |
| Sep 28, 2022 | 1.2100 | 1.2160 | 1.1700 | 1.1700 | 1.1700 | 78,833 |
| Sep 27, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2120 | 1.2120 | 55,826 |
| Sep 26, 2022 | 1.2660 | 1.2660 | 1.2000 | 1.2400 | 1.2400 | 91,317 |
| Sep 23, 2022 | 1.3020 | 1.3020 | 1.2340 | 1.2840 | 1.2840 | 79,459 |
| Sep 22, 2022 | 1.3420 | 1.3440 | 1.3020 | 1.3200 | 1.3200 | 87,394 |
| Sep 21, 2022 | 1.3080 | 1.3420 | 1.2860 | 1.3420 | 1.3420 | 41,763 |
| *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.
