U.S. Markets open in 3 hrs 4 mins

DeA Capital S.p.A. (DEA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.26-0.01 (-0.71%)
As of 11:56AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20171.271.281.241.261.26124,053
Jul 27, 20171.241.271.241.271.27505,859
Jul 26, 20171.251.261.231.251.25341,613
Jul 25, 20171.211.251.211.251.25337,133
Jul 24, 20171.221.231.211.211.21228,462
Jul 21, 20171.211.241.211.221.22213,481
Jul 20, 20171.201.231.201.211.21226,415
Jul 19, 20171.221.241.201.201.20378,075
Jul 18, 20171.221.231.211.221.22299,987
Jul 17, 20171.251.251.221.221.22257,064
Jul 14, 20171.241.261.231.231.23207,476
Jul 13, 20171.251.271.241.251.25358,522
Jul 12, 20171.251.261.241.251.25291,215
Jul 11, 20171.251.271.251.251.25234,247
Jul 10, 20171.271.271.251.251.25239,005
Jul 07, 20171.241.271.231.251.25277,935
Jul 06, 20171.241.281.241.241.24219,304
Jul 05, 20171.291.291.251.251.25514,675
Jul 04, 20171.221.291.221.271.27539,622
Jul 03, 20171.221.231.211.221.22347,234
Jun 30, 20171.201.231.201.221.22280,574
Jun 29, 20171.221.221.191.201.20461,545
Jun 28, 20171.221.251.201.211.21560,109
Jun 27, 20171.231.241.221.221.22175,213
Jun 26, 20171.241.241.231.231.23192,901
Jun 23, 20171.241.241.231.231.23248,116
Jun 22, 20171.251.251.231.241.24220,807
Jun 21, 20171.231.261.211.251.25515,368
Jun 20, 20171.241.251.231.231.23229,981
Jun 19, 20171.251.261.241.241.24596,713
Jun 16, 20171.231.251.221.251.25574,881
Jun 15, 20171.241.241.201.221.22577,774
Jun 14, 20171.251.261.241.241.24419,863
Jun 13, 20171.251.281.251.251.25501,074
Jun 12, 20171.241.271.231.251.25447,437
Jun 09, 20171.241.261.221.241.24628,582
Jun 08, 20171.251.291.221.241.24697,661
Jun 07, 20171.271.301.251.261.26750,988
Jun 06, 20171.271.301.261.271.27472,024
Jun 05, 20171.301.301.271.281.28202,437
Jun 02, 20171.301.331.291.301.30383,753
Jun 01, 20171.291.311.261.301.30552,878
May 31, 20171.281.281.251.281.281,000,401
May 30, 20171.291.301.261.271.27836,861
May 29, 20171.341.341.301.301.30404,165
May 26, 20171.351.351.321.331.33406,713
May 25, 20171.341.351.341.341.34745,471
May 24, 20171.331.351.331.331.33229,030
May 23, 20171.351.361.321.331.33665,963
May 22, 20171.341.371.341.341.34733,771
May 19, 20171.401.401.321.341.341,045,861
May 18, 20171.381.381.341.381.381,143,896
May 17, 20171.421.431.341.381.381,309,751
May 16, 20171.451.471.421.431.43819,168
May 15, 20171.441.471.331.471.472,319,111
May 12, 20171.551.581.541.561.562,372,010
May 11, 20171.561.571.531.551.551,559,986
May 10, 20171.581.581.551.571.572,007,745
May 09, 20171.541.581.521.571.572,125,926
May 08, 20171.541.561.501.541.541,821,102
May 05, 20171.481.531.481.521.521,275,189
May 04, 20171.491.501.471.481.481,070,999
May 03, 20171.481.521.481.481.481,250,770
May 02, 20171.501.511.481.481.481,109,406
Apr 28, 20171.491.511.481.501.50533,284
Apr 27, 20171.481.501.471.501.50566,419
Apr 26, 20171.461.491.461.491.49567,879
Apr 25, 20171.481.501.461.481.48360,125
Apr 24, 20171.461.481.451.481.48573,196
Apr 21, 20171.491.491.451.451.45500,608
Apr 20, 20171.421.481.421.481.481,001,929
Apr 19, 20171.391.481.381.431.431,110,806
Apr 18, 20171.451.471.391.401.40843,464
Apr 13, 20171.501.501.431.451.451,207,409
Apr 12, 20171.531.561.501.501.50558,218
Apr 11, 20171.551.561.531.531.53334,644
Apr 10, 20171.571.571.541.551.55440,368
Apr 07, 20171.551.571.541.571.57354,495
Apr 06, 20171.561.571.531.561.56681,436
Apr 05, 20171.551.581.551.571.57596,155
Apr 04, 20171.581.581.551.561.56558,358
Apr 03, 20171.571.581.531.571.57992,076
Mar 31, 20171.511.571.511.571.57873,495
Mar 30, 20171.551.571.511.531.53689,989
Mar 29, 20171.581.591.531.551.551,024,443
Mar 28, 20171.521.591.501.571.571,466,368
Mar 27, 20171.521.531.501.521.52697,047
Mar 24, 20171.501.521.461.511.51910,917
Mar 23, 20171.421.551.401.491.494,338,020
Mar 22, 20171.401.421.391.411.411,418,065
Mar 21, 20171.401.421.391.401.401,865,763
Mar 20, 20171.351.421.351.391.391,817,231
Mar 17, 20171.331.351.321.351.35680,308
Mar 16, 20171.291.331.291.331.33852,374
Mar 15, 20171.281.291.281.291.29336,296
Mar 14, 20171.281.291.271.281.28345,184
Mar 13, 20171.271.291.271.271.27481,673
Mar 10, 20171.251.281.251.261.261,139,325
Mar 09, 20171.241.251.221.241.24220,989
Mar 08, 20171.211.241.211.231.23501,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...