HDB.SG - Azimut Holding S.p.A. Azioni no

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201921.8022.2421.8022.2422.24-
Nov 14, 201921.1521.9821.1521.9521.95-
Nov 13, 201920.8821.2920.8821.2921.29-
Nov 12, 201920.4821.0520.4821.0221.02-
Nov 11, 201919.9920.4519.9920.4520.45-
Nov 08, 201920.0120.4620.0120.4120.41-
Nov 07, 201919.3920.3119.3920.3120.31-
Nov 06, 201918.9819.5418.9819.3519.35200
Nov 05, 201918.5019.3818.5019.0019.00-
Nov 04, 201918.3318.7018.3318.6018.60-
Nov 01, 201918.1718.4418.1718.4218.42-
Oct 31, 201918.4218.7518.2218.3318.33-
Oct 30, 201918.1618.5218.1618.5218.52-
Oct 29, 201918.0818.4818.0818.3218.32-
Oct 28, 201917.9018.2417.9018.0918.09-
Oct 25, 201917.9218.1817.9117.9117.91-
Oct 24, 201917.8418.2417.8417.9017.90-
Oct 23, 201918.0018.2017.8217.8217.82-
Oct 22, 201917.7918.3017.7918.1018.10-
Oct 21, 201917.0817.9817.0817.7717.77-
Oct 18, 201916.8317.2416.8317.2417.24-
Oct 17, 201916.6817.1716.6817.0817.08-
Oct 16, 201916.6117.0816.6116.8916.89-
Oct 15, 201916.4116.7216.4116.7216.72-
Oct 14, 201916.4216.5716.4216.5116.51-
Oct 11, 201916.3816.6116.3816.4516.45-
Oct 10, 201916.1216.3716.1216.3716.37-
Oct 09, 201915.9916.3515.9916.1716.17-
Oct 08, 201916.2516.5016.0116.0116.01-
Oct 07, 201916.1816.3316.1816.3216.32-
Oct 04, 201916.1816.3516.1816.2616.26-
Oct 02, 201916.7016.7816.5916.5916.59-
Oct 01, 201916.9817.2516.9817.2017.20-
Sep 30, 201916.8117.0616.8117.0617.06-
Sep 27, 201916.9317.0816.7216.7516.75-
Sep 26, 201916.7017.0816.7016.9316.93-
Sep 25, 201916.8316.8416.5816.7516.75-
Sep 24, 201916.9617.1916.9617.0617.06-
Sep 23, 201917.0317.2816.9216.9216.92-
Sep 20, 201917.1417.4317.1417.3317.33-
Sep 19, 201916.8417.3616.8417.3617.36-
Sep 18, 201916.6917.1416.6917.0717.07-
Sep 17, 201916.6216.9216.6216.8316.83-
Sep 16, 201916.5516.8116.5516.8116.81-
Sep 13, 201916.5217.0016.5216.6316.631,781
Sep 12, 201916.4216.6516.4216.5216.52-
Sep 11, 201916.3816.7416.3416.3416.34-
Sep 10, 201916.7216.9316.3616.3616.36-
Sep 09, 201916.5816.8816.5816.8716.87-
Sep 06, 201916.5616.8416.5616.7516.75-
Sep 05, 201916.6816.8216.6816.8016.80-
Sep 04, 201916.2016.7316.2016.6916.69-
Sep 03, 201915.9016.3115.9016.3116.31-
Sep 02, 201915.7216.1615.7216.0916.09-
Aug 30, 201915.9816.2515.9816.1716.17-
Aug 29, 201915.4116.0915.4116.0816.08-
Aug 28, 201915.7915.8115.5615.6315.63-
Aug 27, 201915.8216.0015.8215.9815.98-
Aug 26, 201915.4615.9515.4615.9315.93-
Aug 23, 201916.1716.3115.5415.5415.54-
Aug 22, 201915.9816.2615.9816.2416.24-
Aug 21, 201915.5916.2515.5916.2516.25-
Aug 20, 201915.5215.6915.5215.6915.69-
Aug 19, 201915.3115.6715.3115.6715.67-
Aug 16, 201915.1015.4215.0915.3215.32-
Aug 15, 201915.0615.0814.7815.0215.02-
Aug 14, 201915.5515.6515.2615.2615.26-
Aug 13, 201915.4415.6915.4015.6915.69-
Aug 12, 201915.8516.1115.6315.6315.63-
Aug 09, 201916.2416.2415.8915.9115.91-
Aug 08, 201916.2516.4716.2516.4216.42-
Aug 07, 201916.0816.2616.0816.1116.11-
Aug 06, 201915.9816.3615.9816.3316.33-
Aug 05, 201916.0716.4116.0416.2416.24-
Aug 02, 201916.3316.6316.3216.5216.52-
Aug 01, 201916.4217.0716.4216.9216.92-
Jul 31, 201916.4316.8016.4316.7216.72-
Jul 30, 201916.8316.8316.5016.5016.50-
Jul 29, 201916.8517.1216.8517.0717.07-
Jul 26, 201916.9417.1016.9417.0517.05-
Jul 25, 201917.1017.3917.0917.0917.09-
Jul 24, 201916.9317.1616.9317.1217.12-
Jul 23, 201916.9517.1516.9517.1417.14-
Jul 22, 201916.5717.0016.5617.0017.00-
Jul 19, 201916.9417.0716.6916.7816.78-
Jul 18, 201916.7717.0716.7717.0017.00-
Jul 17, 201917.2317.2617.1717.2017.20-
Jul 16, 201917.2817.5017.2817.5017.50-
Jul 15, 201917.2217.6617.2217.3017.30-
Jul 12, 201917.2717.4317.2717.3917.39-
Jul 11, 201917.1417.3917.1417.2817.28-
Jul 10, 201917.1517.4417.1517.1917.19-
Jul 09, 201916.8217.2816.8217.2817.28-
Jul 08, 201917.0417.3117.0417.0717.07-
Jul 05, 201917.0917.3917.0917.2517.25-
Jul 04, 201916.8417.2916.8417.0917.09-
Jul 03, 201916.6516.6516.6516.6516.65-
Jul 02, 201916.6916.8316.6916.7916.793
Jul 01, 201916.7217.3416.7216.9616.9668
Jun 28, 201916.5516.7716.5516.6916.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...