EK4.SG - Emak S.p.A.

Stuttgart - Stuttgart Delayed Price. Currency in EUR

  • Dividend

    EK4.SG announced a cash dividend of 0.065 with an ex-date of Jun. 5, 2023

Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.98701.01000.98700.99300.9930-
Jun 01, 2023------
May 31, 20230.98400.99900.98400.99300.9930-
May 30, 20230.99301.02000.99301.01801.0180-
May 29, 20230.98401.02000.98401.01401.0140-
May 26, 20230.97901.00200.97901.00001.0000-
May 25, 20230.98401.00000.98400.99900.9990-
May 24, 20230.99901.01200.99300.99900.9990-
May 23, 2023------
May 22, 20230.99001.02200.99001.01401.0140-
May 19, 20230.96501.01200.96501.01201.0120-
May 18, 20230.94901.00200.94900.98800.9880-
May 17, 20230.94900.97100.94900.96000.9600-
May 16, 20230.99901.01200.97800.97800.9780-
May 15, 20231.01401.03601.00601.00601.0060-
May 12, 20231.00401.03401.00401.03401.0340-
May 11, 20231.01001.03201.01001.01801.0180-
May 10, 20230.99701.03400.99701.02601.0260-
May 09, 20231.01601.03401.01601.03401.0340-
May 08, 20231.00801.04001.00801.04001.0400-
May 05, 20231.00801.03801.00801.03001.0300-
May 04, 20231.01201.03401.01201.03401.0340-
May 03, 20231.02001.04001.02001.03801.0380-
May 02, 20231.02801.05801.02801.04001.0400-
Apr 28, 20231.04401.06601.04401.06001.0600-
Apr 27, 20231.02201.06401.02201.06401.0640-
Apr 26, 20231.03201.05801.03201.05201.0520-
Apr 25, 20231.04001.06801.04001.06401.0640-
Apr 24, 20231.04801.09601.04801.08001.0800-
Apr 21, 20231.06401.09001.06401.09001.0900-
Apr 20, 20231.06801.09201.06801.08001.0800-
Apr 19, 20231.08201.11201.08201.09601.0960-
Apr 18, 20231.04801.12601.04801.11601.1160-
Apr 17, 20231.05801.11001.05801.08601.0860-
Apr 14, 20231.07801.10401.07801.09801.0980-
Apr 13, 20231.07201.10801.07201.09601.0960-
Apr 12, 20231.07801.11601.07801.10001.1000-
Apr 11, 2023------
Apr 06, 20231.05401.08801.05401.08201.0820-
Apr 05, 20231.04201.08001.04201.08001.0800-
Apr 04, 20231.04801.09201.04801.09001.0900-
Apr 03, 20231.04201.09201.04201.08001.0800-
Mar 31, 20231.02001.06601.02001.06601.0660-
Mar 30, 20231.01601.05001.01601.04201.0420-
Mar 29, 20231.01001.03401.01001.03201.0320-
Mar 28, 20231.01001.03401.01001.02601.0260-
Mar 27, 20231.01401.03601.01401.03401.0340-
Mar 24, 20231.01001.04401.01001.02601.0260-
Mar 23, 20231.03201.06401.03201.04801.0480-
Mar 22, 20230.96901.02800.96901.02801.0280-
Mar 21, 20230.97001.00000.97000.99700.9970-
Mar 20, 20230.94400.98800.94400.98400.9840-
Mar 17, 20230.96801.00400.96800.98600.9860-
Mar 16, 20230.95900.98200.95900.98200.9820-
Mar 15, 20230.98301.00200.96700.96900.9690-
Mar 14, 20230.97500.99900.97500.99500.9950-
Mar 13, 20230.97900.99300.96600.97500.9750-
Mar 10, 20230.98001.00200.98001.00201.0020-
Mar 09, 20231.00401.03401.00401.01601.0160-
Mar 08, 20230.98001.04800.98001.04801.0480-
Mar 07, 20230.96501.01200.96501.00201.0020-
Mar 06, 20230.98601.02800.98400.98400.9840-
Mar 03, 20230.99801.01600.99801.01601.0160-
Mar 02, 20230.98301.01400.98301.01401.0140-
Mar 01, 20230.99101.01200.99101.01201.0120-
Feb 28, 20230.99201.02600.99201.02401.0240-
Feb 27, 20230.98501.03200.98501.02401.0240-
Feb 24, 20230.98301.01200.98301.00601.0060-
Feb 23, 20230.97501.02000.97501.00801.0080-
Feb 22, 20231.01201.04000.99501.00401.0040-
Feb 21, 20230.99701.04800.99701.04601.0460-
Feb 20, 20231.01801.03601.01401.01401.0140-
Feb 17, 20231.02801.05201.02801.05001.0500-
Feb 16, 20231.05201.08001.05201.05801.0580-
Feb 15, 20231.05401.08601.05401.06001.0600-
Feb 14, 20231.07801.11001.07801.09201.0920-
Feb 13, 20231.07401.10601.07401.10401.1040-
Feb 10, 20231.08801.12201.08401.09801.0980-
Feb 09, 20231.12401.15001.12401.12601.1260-
Feb 08, 20231.11801.15201.11801.14801.1480-
Feb 07, 20231.12601.15001.12601.14201.1420-
Feb 06, 20231.12801.16201.12801.15801.1580-
Feb 03, 20231.11401.16401.11401.15801.1580-
Feb 02, 20231.09401.13001.09401.12601.1260-
Feb 01, 20231.07801.12801.07801.11801.1180-
Jan 31, 20231.09201.11201.09201.10201.1020-
Jan 30, 20231.12001.14001.12001.13001.1300-
Jan 27, 20231.18401.21001.15801.15801.1580-
Jan 26, 20231.17201.21401.17201.21401.2140-
Jan 25, 20231.12001.18601.12001.18601.1860-
Jan 24, 20231.11601.15001.11601.14801.1480-
Jan 23, 20231.10601.13601.10601.13601.1360-
Jan 20, 20231.10401.12801.10401.12401.1240-
Jan 19, 20231.08401.12201.08401.12001.1200-
Jan 18, 20231.10801.12801.10801.12801.1280-
Jan 17, 20231.09801.13201.09801.13001.1300-
Jan 16, 20231.11601.14601.11601.13401.1340-
Jan 13, 20231.13201.15601.13201.14801.1480-
Jan 12, 20231.13001.17001.13001.14801.1480-
Jan 11, 20231.13601.16801.13601.16801.1680-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...