DA.MI - Dada S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 06, 20183.993.993.993.993.99-
Mar 05, 20183.993.993.993.993.99-
Mar 02, 20183.993.993.993.993.99-
Mar 01, 20183.993.993.993.993.99-
Feb 28, 20183.993.993.993.993.992,526
Feb 27, 20183.993.993.993.993.993,173
Feb 26, 20183.993.993.993.993.991,993
Feb 23, 20183.983.993.983.993.997,898
Feb 22, 20184.004.003.993.993.992,635
Feb 21, 20183.974.033.974.004.006,221
Feb 20, 20184.014.013.903.953.9530,222
Feb 19, 20183.994.043.964.004.0042,407
Feb 16, 20184.014.014.004.004.0016,998
Feb 15, 20183.994.003.994.004.00214,238
Feb 14, 20184.004.014.004.004.0045,671
Feb 13, 20183.994.013.994.004.0085,890
Feb 12, 20183.994.003.993.993.9910,694
Feb 09, 20183.993.993.993.993.999,758
Feb 08, 20183.994.003.993.993.9912,280
Feb 07, 20183.993.993.993.993.9949,291
Feb 06, 20183.993.993.993.993.9924,034
Feb 05, 20183.993.993.993.993.9918,673
Feb 02, 20183.993.993.993.993.9912,393
Feb 01, 20183.993.993.993.993.9937,082
Jan 31, 20183.993.993.993.993.9912,637
Jan 30, 20184.004.003.993.993.9912,091
Jan 29, 20184.004.003.993.993.996,175
Jan 26, 20184.004.003.993.993.998,106
Jan 25, 20184.004.003.993.993.9917,462
Jan 24, 20183.974.023.973.983.98150,784
Jan 23, 20183.984.003.923.933.9370,086
Jan 22, 20183.993.993.993.993.9963,271
Jan 19, 20183.994.013.993.993.99118,422
Jan 18, 20183.994.003.994.004.0020,449
Jan 17, 20183.994.003.993.993.9916,091
Jan 16, 20183.994.003.993.993.9931,184
Jan 15, 20184.004.003.993.993.9918,517
Jan 12, 20183.994.003.993.993.9933,922
Jan 11, 20184.004.013.993.993.9963,221
Jan 10, 20183.994.003.993.993.9920,166
Jan 09, 20183.994.033.994.014.0145,413
Jan 08, 20184.014.013.993.993.9940,969
Jan 05, 20183.994.003.994.004.0027,345
Jan 04, 20183.994.013.993.993.9913,465
Jan 03, 20183.984.003.984.004.0037,358
Jan 02, 20183.984.003.983.993.9911,763
Dec 29, 20173.983.983.983.983.9815,309
Dec 28, 20173.984.003.983.983.989,819
Dec 27, 20173.983.993.983.983.9810,235
Dec 22, 20174.004.003.983.983.987,120
Dec 21, 20173.984.003.983.983.9814,903
Dec 20, 20173.993.993.983.983.987,757
Dec 19, 20173.994.013.983.983.9842,057
Dec 18, 20174.004.003.963.983.9822,847
Dec 15, 20174.004.044.004.004.0018,445
Dec 14, 20174.024.054.004.034.031,709
Dec 13, 20174.084.084.014.054.051,080
Dec 12, 20173.994.133.984.054.054,246
Dec 11, 20174.014.064.004.004.006,313
Dec 08, 20174.054.054.014.014.013,093
Dec 07, 20174.054.054.014.014.0112,422
Dec 06, 20174.064.064.024.034.0361
Dec 05, 20174.004.064.004.044.045,783
Dec 04, 20174.054.064.024.034.038,826
Dec 01, 20174.154.194.034.054.05152,069
Nov 30, 20174.124.164.124.124.129,856
Nov 29, 20174.164.194.124.154.157,010
Nov 28, 20174.124.224.124.164.164,343
Nov 27, 20174.174.214.124.124.1215,904
Nov 24, 20174.224.224.154.174.173,729
Nov 23, 20174.154.214.144.164.1610,272
Nov 22, 20174.164.214.144.154.1524,243
Nov 21, 20174.154.244.094.204.2038,219
Nov 20, 20174.194.204.094.144.1421,717
Nov 17, 20174.144.224.074.194.1959,485
Nov 16, 20174.064.164.064.094.0930,677
Nov 15, 20174.184.184.074.074.0732,889
Nov 14, 20174.254.274.184.184.1885,537
Nov 13, 20174.274.274.244.244.2411,949
Nov 10, 20174.244.274.244.264.2624,378
Nov 09, 20174.244.294.244.244.2432,352
Nov 08, 20174.234.294.234.244.2492,652
Nov 07, 20174.264.284.224.234.2366,496
Nov 06, 20174.244.294.224.244.2454,036
Nov 03, 20174.254.284.234.234.2310,867
Nov 02, 20174.234.264.184.264.2667,398
Nov 01, 20174.264.294.184.254.2557,343
Oct 31, 20174.234.294.214.254.25132,277
Oct 30, 20174.204.304.144.274.27144,637
Oct 27, 20174.094.194.094.174.1781,669
Oct 26, 20174.074.164.054.134.13112,245
Oct 25, 20173.994.223.994.124.12266,082
Oct 24, 20174.014.053.993.993.9987,939
Oct 23, 20173.964.083.864.024.0277,605
Oct 20, 20173.964.033.823.883.88125,795
Oct 19, 20174.004.003.873.913.9129,674
Oct 18, 20173.964.003.953.973.9737,849
Oct 17, 20174.014.033.964.014.0114,499
Oct 16, 20174.004.133.964.014.0178,648
Oct 13, 20174.134.134.004.014.0141,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...