U.S. Markets open in 3 hrs 11 mins

Emak S.p.A. (EM.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.878+0.027 (+1.459%)
As of 12:02PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171.861.881.851.881.88138,940
Sep 20, 20171.841.891.841.851.85211,310
Sep 19, 20171.831.891.831.861.86592,749
Sep 18, 20171.801.831.791.831.83473,821
Sep 15, 20171.801.811.761.761.76345,662
Sep 14, 20171.791.801.751.791.79306,037
Sep 13, 20171.831.831.771.771.77504,769
Sep 12, 20171.731.831.731.831.83824,788
Sep 11, 20171.721.721.691.711.71177,999
Sep 08, 20171.701.711.671.701.70245,872
Sep 07, 20171.731.741.641.691.69328,481
Sep 06, 20171.691.761.661.731.73808,484
Sep 05, 20171.601.711.601.691.69830,558
Sep 04, 20171.491.601.471.591.591,113,006
Sep 01, 20171.531.561.511.511.51267,021
Aug 31, 20171.551.561.541.551.55125,203
Aug 30, 20171.551.561.531.561.56163,474
Aug 29, 20171.571.581.531.541.54254,555
Aug 28, 20171.531.591.501.591.59335,450
Aug 25, 20171.501.521.501.521.5239,959
Aug 24, 20171.511.531.511.511.5188,478
Aug 23, 20171.511.521.511.521.5260,293
Aug 22, 20171.511.531.511.511.5189,838
Aug 21, 20171.561.561.521.521.52134,923
Aug 18, 20171.541.551.531.551.5588,744
Aug 17, 20171.571.571.541.551.5587,938
Aug 16, 20171.581.591.551.571.57114,805
Aug 14, 20171.571.601.571.581.5874,793
Aug 11, 20171.591.591.551.571.57158,644
Aug 10, 20171.611.631.591.601.60107,469
Aug 09, 20171.601.621.571.621.62242,274
Aug 08, 20171.621.631.601.601.60175,053
Aug 07, 20171.631.631.611.621.6251,777
Aug 04, 20171.651.651.601.611.61176,484
Aug 03, 20171.631.661.631.631.6361,617
Aug 02, 20171.651.661.611.621.62242,007
Aug 01, 20171.601.661.601.631.63284,920
Jul 31, 20171.581.611.561.581.58151,908
Jul 28, 20171.611.611.571.591.59163,584
Jul 27, 20171.631.631.591.621.62126,871
Jul 26, 20171.611.621.611.611.6176,761
Jul 25, 20171.611.631.601.621.6256,997
Jul 24, 20171.611.631.611.611.6138,162
Jul 21, 20171.631.691.611.611.61214,222
Jul 20, 20171.621.641.611.631.6392,110
Jul 19, 20171.611.631.611.631.6362,843
Jul 18, 20171.631.631.611.621.6275,072
Jul 17, 20171.631.641.631.631.6366,708
Jul 14, 20171.641.641.621.631.63106,826
Jul 13, 20171.631.641.601.611.61171,215
Jul 12, 20171.631.641.621.631.63116,054
Jul 11, 20171.631.641.631.641.6466,489
Jul 10, 20171.611.661.611.641.64102,718
Jul 07, 20171.631.661.621.621.62125,686
Jul 06, 20171.661.671.611.631.63180,666
Jul 05, 20171.651.671.641.661.6663,386
Jul 04, 20171.711.711.641.671.67148,586
Jul 03, 20171.661.711.631.671.67284,360
Jun 30, 20171.651.671.611.651.65107,272
Jun 29, 20171.681.691.651.661.66127,086
Jun 28, 20171.681.701.651.691.69156,655
Jun 27, 20171.701.701.671.691.69125,611
Jun 26, 20171.741.751.691.721.72110,919
Jun 23, 20171.741.741.691.721.72140,530
Jun 22, 20171.731.751.691.721.72180,531
Jun 21, 20171.681.731.661.731.73209,425
Jun 20, 20171.691.811.661.681.68829,594
Jun 19, 20171.631.721.561.691.69735,219
Jun 16, 20171.671.701.611.611.61246,236
Jun 15, 20171.721.721.661.691.69198,211
Jun 14, 20171.711.721.681.701.70157,969
Jun 13, 20171.651.741.651.711.71222,201
Jun 12, 20171.721.721.651.671.67358,904
Jun 09, 20171.781.781.721.731.73355,257
Jun 08, 20171.751.771.731.771.77173,705
Jun 07, 20171.761.771.751.751.75180,229
Jun 06, 20171.761.781.751.761.76182,524
Jun 05, 20171.831.831.751.781.78285,600
Jun 05, 20170.035 Dividend
Jun 02, 20171.771.831.771.811.77295,469
Jun 01, 20171.781.781.751.771.74221,410
May 31, 20171.751.781.741.771.74271,358
May 30, 20171.751.751.671.741.70441,570
May 29, 20171.791.801.731.741.71290,688
May 26, 20171.821.821.791.811.771,080,815
May 25, 20171.821.821.791.801.77557,810
May 24, 20171.801.821.791.801.771,580,811
May 23, 20171.741.791.721.771.732,156,239
May 22, 20171.831.871.821.851.81221,232
May 19, 20171.851.901.801.851.82466,085
May 18, 20171.821.861.731.851.81513,751
May 17, 20171.931.931.781.801.76611,218
May 16, 20171.941.941.901.931.90413,908
May 15, 20171.901.941.891.931.89430,525
May 12, 20171.901.911.821.881.84470,458
May 11, 20171.901.971.841.861.82919,141
May 10, 20171.771.931.761.921.881,104,011
May 09, 20171.771.781.751.761.73182,321
May 08, 20171.741.761.711.761.73302,572
May 05, 20171.741.751.661.741.71460,819
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...