Milan - Delayed Quote EUR

Il Sole 24 ORE S.p.A. (S24.MI)

0.6600 +0.0120 (+1.85%)
At close: April 18 at 4:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.6540 0.6600 0.6480 0.6600 0.6600 28,550
Apr 17, 2024 0.6320 0.6540 0.6320 0.6480 0.6480 54,336
Apr 16, 2024 0.6340 0.6440 0.6340 0.6380 0.6380 18,710
Apr 15, 2024 0.6360 0.6420 0.6360 0.6380 0.6380 8,134
Apr 12, 2024 0.6400 0.6480 0.6340 0.6460 0.6460 9,081
Apr 11, 2024 0.6400 0.6560 0.6320 0.6400 0.6400 38,222
Apr 10, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 25,238
Apr 9, 2024 0.6440 0.6560 0.6440 0.6560 0.6560 17,047
Apr 8, 2024 0.6600 0.6600 0.6280 0.6500 0.6500 67,675
Apr 5, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 6,987
Apr 4, 2024 0.6300 0.6600 0.6300 0.6440 0.6440 45,796
Apr 3, 2024 0.6680 0.6680 0.6260 0.6420 0.6420 86,252
Apr 2, 2024 0.6700 0.6700 0.6380 0.6580 0.6580 65,365
Mar 28, 2024 0.6900 0.6900 0.6460 0.6540 0.6540 173,665
Mar 27, 2024 0.6780 0.6980 0.6560 0.6820 0.6820 118,303
Mar 26, 2024 0.6700 0.6800 0.6480 0.6780 0.6780 48,731
Mar 25, 2024 0.6780 0.6780 0.6500 0.6660 0.6660 19,600
Mar 22, 2024 0.6620 0.6700 0.6500 0.6680 0.6680 70,717
Mar 21, 2024 0.6620 0.6740 0.6600 0.6620 0.6620 3,650
Mar 20, 2024 0.6600 0.6760 0.6600 0.6740 0.6740 4,040
Mar 19, 2024 0.6460 0.6840 0.6460 0.6780 0.6780 16,620
Mar 18, 2024 0.6440 0.6700 0.6340 0.6700 0.6700 54,648
Mar 15, 2024 0.6560 0.6560 0.6240 0.6560 0.6560 42,073
Mar 14, 2024 0.6340 0.6560 0.6340 0.6540 0.6540 2,050
Mar 13, 2024 0.6460 0.6520 0.6300 0.6520 0.6520 4,913
Mar 12, 2024 0.6420 0.6580 0.6120 0.6580 0.6580 39,403
Mar 11, 2024 0.6620 0.6620 0.6460 0.6460 0.6460 7,368
Mar 8, 2024 0.6660 0.6660 0.6380 0.6580 0.6580 4,610
Mar 7, 2024 0.6680 0.6700 0.6500 0.6600 0.6600 19,420
Mar 6, 2024 0.6680 0.6700 0.6680 0.6680 0.6680 7,078
Mar 5, 2024 0.6700 0.6860 0.6660 0.6800 0.6800 10,060
Mar 4, 2024 0.6860 0.6860 0.6600 0.6740 0.6740 26,720
Mar 1, 2024 0.6720 0.6800 0.6620 0.6700 0.6700 13,692
Feb 29, 2024 0.6620 0.6700 0.6620 0.6620 0.6620 27,334
Feb 28, 2024 0.6620 0.6740 0.6600 0.6620 0.6620 28,761
Feb 27, 2024 0.6760 0.6760 0.6660 0.6760 0.6760 9,523
Feb 26, 2024 0.6620 0.6800 0.6620 0.6700 0.6700 32,082
Feb 23, 2024 0.6760 0.6800 0.6620 0.6780 0.6780 3,667
Feb 22, 2024 0.6700 0.6780 0.6640 0.6760 0.6760 22,740
Feb 21, 2024 0.6800 0.6800 0.6620 0.6700 0.6700 14,528
Feb 20, 2024 0.6720 0.6860 0.6600 0.6800 0.6800 44,400
Feb 19, 2024 0.6940 0.6960 0.6640 0.6700 0.6700 120,830
Feb 16, 2024 0.6800 0.6940 0.6800 0.6940 0.6940 14,160
Feb 15, 2024 0.6780 0.6900 0.6780 0.6840 0.6840 7,600
Feb 14, 2024 0.6800 0.6880 0.6800 0.6880 0.6880 1,060
Feb 13, 2024 0.6820 0.6880 0.6760 0.6880 0.6880 18,322
Feb 12, 2024 0.6840 0.6900 0.6700 0.6820 0.6820 31,220
Feb 9, 2024 0.6900 0.7100 0.6600 0.6800 0.6800 111,308
Feb 8, 2024 0.7100 0.7100 0.6880 0.6880 0.6880 25,295
Feb 7, 2024 0.6860 0.6980 0.6860 0.6880 0.6880 19,112
Feb 6, 2024 0.6900 0.6900 0.6800 0.6880 0.6880 7,340
Feb 5, 2024 0.6900 0.7000 0.6840 0.6960 0.6960 16,990
Feb 2, 2024 0.6840 0.6980 0.6820 0.6900 0.6900 4,041
Feb 1, 2024 0.6780 0.7000 0.6780 0.7000 0.7000 27,862
Jan 31, 2024 0.7020 0.7020 0.6880 0.6880 0.6880 11,500
Jan 30, 2024 0.6920 0.7040 0.6920 0.6920 0.6920 20,130
Jan 29, 2024 0.7000 0.7040 0.6860 0.7040 0.7040 121,892
Jan 26, 2024 0.6900 0.7000 0.6840 0.7000 0.7000 73,511
Jan 25, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 26,640
Jan 24, 2024 0.6860 0.7000 0.6760 0.6960 0.6960 111,842
Jan 23, 2024 0.6700 0.6840 0.6700 0.6840 0.6840 28,878
Jan 22, 2024 0.6880 0.6880 0.6640 0.6700 0.6700 54,558
Jan 19, 2024 0.6640 0.6800 0.6540 0.6800 0.6800 55,844
Jan 18, 2024 0.6800 0.6800 0.6640 0.6640 0.6640 12,062
Jan 17, 2024 0.6620 0.6880 0.6520 0.6640 0.6640 40,184
Jan 16, 2024 0.6620 0.6800 0.6620 0.6800 0.6800 4,870
Jan 15, 2024 0.6740 0.6740 0.6640 0.6640 0.6640 18,560
Jan 12, 2024 0.6620 0.6940 0.6620 0.6700 0.6700 27,155
Jan 11, 2024 0.6760 0.6880 0.6580 0.6760 0.6760 51,585
Jan 10, 2024 0.6600 0.6600 0.6500 0.6560 0.6560 30,521
Jan 9, 2024 0.6540 0.6780 0.6540 0.6600 0.6600 15,577
Jan 8, 2024 0.6520 0.6840 0.6520 0.6600 0.6600 6,635
Jan 5, 2024 0.6560 0.6880 0.6540 0.6560 0.6560 8,240
Jan 4, 2024 0.6760 0.6760 0.6620 0.6620 0.6620 14,745
Jan 3, 2024 0.6940 0.6940 0.6700 0.6700 0.6700 10,498
Jan 2, 2024 0.6900 0.6900 0.6660 0.6680 0.6680 34,269
Dec 29, 2023 0.6780 0.6900 0.6660 0.6820 0.6820 229,850
Dec 28, 2023 0.6640 0.6780 0.6640 0.6780 0.6780 33,254
Dec 27, 2023 0.6520 0.6780 0.6320 0.6680 0.6680 134,393
Dec 22, 2023 0.6700 0.6700 0.6560 0.6560 0.6560 57,609
Dec 21, 2023 0.6620 0.6700 0.6520 0.6660 0.6660 91,892
Dec 20, 2023 0.6340 0.6680 0.6340 0.6600 0.6600 87,649
Dec 19, 2023 0.6200 0.6480 0.6200 0.6340 0.6340 14,288
Dec 18, 2023 0.6380 0.6460 0.6220 0.6380 0.6380 26,968
Dec 15, 2023 0.6360 0.6400 0.6240 0.6400 0.6400 19,018
Dec 14, 2023 0.6400 0.6400 0.6180 0.6300 0.6300 71,637
Dec 13, 2023 0.6300 0.6300 0.6220 0.6220 0.6220 5,170
Dec 12, 2023 0.6120 0.6380 0.6120 0.6320 0.6320 13,600
Dec 11, 2023 0.6160 0.6300 0.6160 0.6160 0.6160 30,984
Dec 8, 2023 0.6200 0.6200 0.6180 0.6180 0.6180 11,000
Dec 7, 2023 0.6200 0.6280 0.6040 0.6180 0.6180 30,104
Dec 6, 2023 0.6280 0.6300 0.6080 0.6100 0.6100 36,527
Dec 5, 2023 0.6260 0.6260 0.6100 0.6100 0.6100 37,917
Dec 4, 2023 0.6280 0.6280 0.6020 0.6100 0.6100 24,818
Dec 1, 2023 0.6140 0.6280 0.6060 0.6060 0.6060 3,224
Nov 30, 2023 0.6200 0.6200 0.6100 0.6200 0.6200 8,248
Nov 29, 2023 0.6100 0.6380 0.6040 0.6200 0.6200 35,266
Nov 28, 2023 0.6180 0.6460 0.6120 0.6220 0.6220 12,070
Nov 27, 2023 0.6240 0.6500 0.6220 0.6340 0.6340 18,370
Nov 24, 2023 0.6120 0.6480 0.6120 0.6460 0.6460 19,876
Nov 23, 2023 0.6400 0.6400 0.6100 0.6360 0.6360 38,937
Nov 22, 2023 0.6300 0.6680 0.6120 0.6340 0.6340 71,300
Nov 21, 2023 0.6480 0.6580 0.6400 0.6400 0.6400 3,730
Nov 20, 2023 0.6580 0.6780 0.6580 0.6580 0.6580 33,502
Nov 17, 2023 0.6580 0.6600 0.6580 0.6580 0.6580 8,850
Nov 16, 2023 0.6680 0.6780 0.6600 0.6600 0.6600 21,387
Nov 15, 2023 0.6800 0.6800 0.6340 0.6680 0.6680 33,430
Nov 14, 2023 0.6600 0.6720 0.6500 0.6500 0.6500 20,870
Nov 13, 2023 0.6860 0.6860 0.6500 0.6600 0.6600 75,434
Nov 10, 2023 0.6800 0.6900 0.6600 0.6660 0.6660 556,429
Nov 9, 2023 0.6640 0.6740 0.6400 0.6740 0.6740 149,774
Nov 8, 2023 0.6400 0.6680 0.6380 0.6660 0.6660 148,562
Nov 7, 2023 0.6120 0.6420 0.6120 0.6340 0.6340 218,215
Nov 6, 2023 0.6260 0.6280 0.6080 0.6240 0.6240 96,440
Nov 3, 2023 0.6000 0.6220 0.5940 0.6200 0.6200 109,260
Nov 2, 2023 0.5900 0.6040 0.5880 0.6040 0.6040 42,301
Nov 1, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 800
Oct 31, 2023 0.5720 0.5900 0.5720 0.5900 0.5900 19,058
Oct 30, 2023 0.5980 0.5980 0.5820 0.5860 0.5860 12,610
Oct 27, 2023 0.5800 0.5980 0.5800 0.5900 0.5900 61,867
Oct 26, 2023 0.5800 0.5800 0.5540 0.5800 0.5800 11,296
Oct 25, 2023 0.5620 0.5800 0.5620 0.5640 0.5640 28,684
Oct 24, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 240
Oct 23, 2023 0.5620 0.5800 0.5620 0.5780 0.5780 4,160
Oct 20, 2023 0.5800 0.5800 0.5620 0.5800 0.5800 11,768
Oct 19, 2023 0.5680 0.5800 0.5680 0.5800 0.5800 6,644
Oct 18, 2023 0.5820 0.5840 0.5680 0.5740 0.5740 28,115
Oct 17, 2023 0.5720 0.5820 0.5720 0.5720 0.5720 20,150
Oct 16, 2023 0.5560 0.5860 0.5560 0.5840 0.5840 40,235
Oct 13, 2023 0.5560 0.5760 0.5560 0.5700 0.5700 26,184
Oct 12, 2023 0.5700 0.5700 0.5560 0.5640 0.5640 43,689
Oct 11, 2023 0.5560 0.5700 0.5500 0.5700 0.5700 42,960
Oct 10, 2023 0.5380 0.5560 0.5300 0.5560 0.5560 13,476
Oct 9, 2023 0.5360 0.5500 0.5340 0.5380 0.5380 3,365
Oct 6, 2023 0.5320 0.5500 0.5320 0.5500 0.5500 9,661
Oct 5, 2023 0.5580 0.5580 0.5400 0.5560 0.5560 13,242
Oct 4, 2023 0.5500 0.5540 0.5280 0.5500 0.5500 11,041
Oct 3, 2023 0.5280 0.5500 0.5280 0.5500 0.5500 16,348
Oct 2, 2023 0.5400 0.5600 0.5400 0.5400 0.5400 6,695
Sep 29, 2023 0.5480 0.5660 0.5200 0.5540 0.5540 138,862
Sep 28, 2023 0.5540 0.5700 0.5420 0.5540 0.5540 25,284
Sep 27, 2023 0.5500 0.5700 0.5300 0.5700 0.5700 127,594
Sep 26, 2023 0.5400 0.5520 0.5400 0.5480 0.5480 39,489
Sep 25, 2023 0.5600 0.5600 0.5520 0.5520 0.5520 8,315
Sep 22, 2023 0.5460 0.5600 0.5460 0.5480 0.5480 8,120
Sep 21, 2023 0.5420 0.5600 0.5420 0.5460 0.5460 20,365
Sep 20, 2023 0.5400 0.5580 0.5380 0.5580 0.5580 16,312
Sep 19, 2023 0.5300 0.5600 0.5300 0.5440 0.5440 37,786
Sep 18, 2023 0.5520 0.5520 0.5340 0.5340 0.5340 18,022
Sep 15, 2023 0.5340 0.5480 0.5320 0.5460 0.5460 16,511
Sep 14, 2023 0.5300 0.5600 0.5300 0.5320 0.5320 15,083
Sep 13, 2023 0.5520 0.5540 0.5240 0.5300 0.5300 206,432
Sep 12, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 202,893
Sep 11, 2023 0.5620 0.5800 0.5620 0.5760 0.5760 15,332
Sep 8, 2023 0.5680 0.5900 0.5680 0.5800 0.5800 36,477
Sep 7, 2023 0.5980 0.5980 0.5700 0.5920 0.5920 43,582
Sep 6, 2023 0.5900 0.6000 0.5820 0.5820 0.5820 40,273
Sep 5, 2023 0.5920 0.6000 0.5920 0.5920 0.5920 100
Sep 4, 2023 0.5960 0.6080 0.5960 0.6000 0.6000 23,510
Sep 1, 2023 0.6040 0.6100 0.6000 0.6000 0.6000 3,780
Aug 31, 2023 0.6000 0.6180 0.6000 0.6100 0.6100 64,948
Aug 30, 2023 0.5920 0.6060 0.5920 0.6000 0.6000 12,130
Aug 29, 2023 0.6060 0.6060 0.5900 0.6000 0.6000 11,530
Aug 28, 2023 0.6100 0.6100 0.5940 0.6000 0.6000 12,740
Aug 25, 2023 0.6080 0.6080 0.5820 0.5920 0.5920 33,392
Aug 24, 2023 0.5820 0.6100 0.5820 0.6100 0.6100 37,727
Aug 23, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 7,313
Aug 22, 2023 0.6080 0.6080 0.5820 0.5900 0.5900 10,950
Aug 21, 2023 0.5960 0.6080 0.5900 0.5900 0.5900 22,268
Aug 18, 2023 0.6140 0.6240 0.6080 0.6080 0.6080 56,605
Aug 17, 2023 0.6140 0.6180 0.5920 0.6040 0.6040 88,657
Aug 16, 2023 0.5800 0.6100 0.5780 0.6000 0.6000 57,501
Aug 14, 2023 0.5880 0.5920 0.5840 0.5860 0.5860 18,184
Aug 11, 2023 0.5760 0.5860 0.5760 0.5820 0.5820 8,799
Aug 10, 2023 0.5780 0.5840 0.5700 0.5720 0.5720 10,184
Aug 9, 2023 0.5500 0.5740 0.5500 0.5700 0.5700 30,019
Aug 8, 2023 0.5720 0.5780 0.5460 0.5600 0.5600 31,554
Aug 7, 2023 0.5560 0.5720 0.5500 0.5720 0.5720 29,574
Aug 4, 2023 0.5640 0.5700 0.5540 0.5640 0.5640 13,770
Aug 3, 2023 0.5500 0.5640 0.5460 0.5620 0.5620 21,478
Aug 2, 2023 0.5680 0.5900 0.5500 0.5540 0.5540 246,531
Aug 1, 2023 0.5480 0.5480 0.5280 0.5280 0.5280 9,610
Jul 31, 2023 0.5300 0.5420 0.5300 0.5300 0.5300 1,795
Jul 28, 2023 0.5260 0.5280 0.5180 0.5280 0.5280 10,801
Jul 27, 2023 0.5240 0.5260 0.5240 0.5260 0.5260 701
Jul 26, 2023 0.5200 0.5440 0.5120 0.5260 0.5260 7,234
Jul 25, 2023 0.5260 0.5300 0.5200 0.5200 0.5200 21,830
Jul 24, 2023 0.5300 0.5480 0.5300 0.5300 0.5300 6,076
Jul 21, 2023 0.5500 0.5500 0.5240 0.5300 0.5300 25,477
Jul 20, 2023 0.5220 0.5480 0.5220 0.5480 0.5480 76,470
Jul 19, 2023 0.5360 0.5460 0.5180 0.5380 0.5380 41,751
Jul 18, 2023 0.5140 0.5300 0.5140 0.5200 0.5200 3,649
Jul 17, 2023 0.5300 0.5600 0.5160 0.5220 0.5220 43,834
Jul 14, 2023 0.5200 0.5320 0.5200 0.5200 0.5200 7,408
Jul 13, 2023 0.5160 0.5360 0.5120 0.5240 0.5240 89,993
Jul 12, 2023 0.5240 0.5480 0.5240 0.5320 0.5320 21,243
Jul 11, 2023 0.5420 0.5480 0.5340 0.5400 0.5400 34,889
Jul 10, 2023 0.5500 0.5680 0.5500 0.5500 0.5500 19,785
Jul 7, 2023 0.5600 0.5880 0.5520 0.5600 0.5600 84,709
Jul 6, 2023 0.5680 0.5740 0.5520 0.5720 0.5720 17,367
Jul 5, 2023 0.5900 0.5900 0.5680 0.5680 0.5680 22,464
Jul 4, 2023 0.5940 0.6080 0.5860 0.5920 0.5920 77,799
Jul 3, 2023 0.6040 0.6240 0.6040 0.6040 0.6040 40,710
Jun 30, 2023 0.5960 0.6300 0.5960 0.6020 0.6020 76,970
Jun 29, 2023 0.6000 0.6180 0.6000 0.6040 0.6040 40,499
Jun 28, 2023 0.5980 0.6200 0.5800 0.5920 0.5920 47,609
Jun 27, 2023 0.5980 0.6000 0.5860 0.5860 0.5860 55,023
Jun 26, 2023 0.5960 0.6100 0.5900 0.6000 0.6000 69,103
Jun 23, 2023 0.6000 0.6180 0.5900 0.5940 0.5940 83,159
Jun 22, 2023 0.6060 0.6180 0.5960 0.6020 0.6020 49,131
Jun 21, 2023 0.6020 0.6400 0.5820 0.6040 0.6040 631,229
Jun 20, 2023 0.5940 0.6200 0.5800 0.6080 0.6080 561,600
Jun 19, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 66,212
Jun 16, 2023 0.5780 0.5900 0.5760 0.5900 0.5900 60,197
Jun 15, 2023 0.5520 0.5880 0.5480 0.5680 0.5680 229,798
Jun 14, 2023 0.5700 0.5700 0.5520 0.5520 0.5520 50,751
Jun 13, 2023 0.5780 0.5780 0.5600 0.5700 0.5700 73,839
Jun 12, 2023 0.5480 0.5780 0.5420 0.5620 0.5620 213,575
Jun 9, 2023 0.5400 0.5540 0.5160 0.5480 0.5480 176,566
Jun 8, 2023 0.5200 0.5340 0.5200 0.5340 0.5340 50,520
Jun 7, 2023 0.5180 0.5300 0.5160 0.5300 0.5300 192,697
Jun 6, 2023 0.5000 0.5240 0.4940 0.5160 0.5160 317,797
Jun 5, 2023 0.4930 0.5060 0.4900 0.5000 0.5000 79,942
Jun 2, 2023 0.5040 0.5040 0.4930 0.4940 0.4940 65,905
Jun 1, 2023 0.4870 0.5000 0.4870 0.5000 0.5000 88,182
May 31, 2023 0.4870 0.4990 0.4870 0.4950 0.4950 17,410
May 30, 2023 0.4880 0.4950 0.4850 0.4950 0.4950 53,947
May 29, 2023 0.4910 0.5060 0.4840 0.4900 0.4900 85,734
May 26, 2023 0.4950 0.5060 0.4910 0.4910 0.4910 29,850
May 25, 2023 0.4960 0.5000 0.4900 0.5000 0.5000 46,120
May 24, 2023 0.4970 0.5060 0.4950 0.5040 0.5040 41,726
May 23, 2023 0.4870 0.5060 0.4870 0.5000 0.5000 102,657
May 22, 2023 0.4830 0.4960 0.4820 0.4900 0.4900 39,641
May 19, 2023 0.4870 0.4870 0.4820 0.4820 0.4820 16,320
May 18, 2023 0.4880 0.4880 0.4810 0.4870 0.4870 48,588
May 17, 2023 0.4810 0.4820 0.4810 0.4820 0.4820 1,339
May 16, 2023 0.4840 0.4840 0.4810 0.4810 0.4810 3,185
May 15, 2023 0.4830 0.4840 0.4830 0.4840 0.4840 320
May 12, 2023 0.4830 0.4830 0.4830 0.4830 0.4830 3,460
May 11, 2023 0.4990 0.5040 0.4820 0.4830 0.4830 345,201
May 10, 2023 0.4860 0.4940 0.4860 0.4940 0.4940 27,815
May 9, 2023 0.4870 0.4870 0.4860 0.4860 0.4860 4,406
May 8, 2023 0.4860 0.4920 0.4860 0.4870 0.4870 31,015
May 5, 2023 0.4850 0.4920 0.4850 0.4910 0.4910 6,980
May 4, 2023 0.4860 0.4860 0.4850 0.4850 0.4850 58,100
May 3, 2023 0.4850 0.4930 0.4850 0.4860 0.4860 7,050
May 2, 2023 0.4960 0.4960 0.4750 0.4830 0.4830 60,415
Apr 28, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 1,112
Apr 27, 2023 0.4950 0.4980 0.4950 0.4980 0.4980 6,675
Apr 26, 2023 0.4970 0.4970 0.4950 0.4950 0.4950 5,640
Apr 25, 2023 0.4970 0.4970 0.4970 0.4970 0.4970 -
Apr 24, 2023 0.5000 0.5000 0.4970 0.4970 0.4970 21,769
Apr 21, 2023 0.4970 0.5060 0.4950 0.5000 0.5000 54,738
Apr 20, 2023 0.5080 0.5080 0.4980 0.5000 0.5000 8,493
Apr 19, 2023 0.5100 0.5100 0.4980 0.4980 0.4980 19,721
Apr 18, 2023 0.5020 0.5020 0.5020 0.5020 0.5020 2,962

Related Tickers

CLE.MI Class Editori Spa
0.1000
-1.48%
 
SEIF.MI Società Editoriale Il Fatto S.p.A.
0.3020
0.00%
 
RCS.MI RCS MediaGroup S.p.A.
0.7980
-0.50%
 
PSO Pearson plc
12.30
-0.08%
 
WLY John Wiley & Sons, Inc.
36.59
+0.74%
 
NYT The New York Times Company
41.77
+0.38%