IOB - Delayed Quote EUR

Biesse S.p.A. (0DUK.IL)

Compare
7.70
+0.24
+(3.25%)
At close: January 23 at 12:12:13 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20257.337.337.337.337.33-
Jan 28, 20257.337.337.337.337.33-
Jan 27, 20257.337.337.337.337.33-
Jan 24, 20257.337.337.337.337.33-
Jan 23, 20257.357.367.367.337.33325
Jan 22, 20257.377.387.347.387.38329
Jan 21, 20257.587.587.587.587.58-
Jan 20, 20257.587.587.587.587.58-
Jan 17, 20257.587.587.587.587.58-
Jan 16, 20257.587.587.587.587.58-
Jan 15, 20257.587.587.587.587.58-
Jan 14, 20257.587.587.587.587.58-
Jan 13, 20257.587.587.587.587.58-
Jan 10, 20257.587.587.587.587.58-
Jan 9, 20257.587.587.587.587.58-
Jan 8, 20257.587.587.587.587.58-
Jan 7, 20257.587.587.587.587.58-
Jan 6, 20257.567.457.457.587.58310
Jan 3, 20257.407.407.407.407.40-
Jan 2, 20257.397.467.437.407.40181
Dec 31, 20247.617.617.617.617.61-
Dec 30, 20247.617.617.617.617.61-
Dec 27, 20247.617.617.617.617.61-
Dec 24, 20247.617.617.617.617.61-
Dec 23, 20247.617.617.617.617.61-
Dec 20, 20247.617.617.617.617.61-
Dec 19, 20247.617.617.617.617.61-
Dec 18, 20247.617.617.617.617.61-
Dec 17, 20247.617.617.617.617.61-
Dec 16, 20247.827.707.707.617.612,345
Dec 13, 20247.827.747.747.747.74470
Dec 12, 20248.098.098.098.098.09-
Dec 11, 20248.098.098.098.098.09-
Dec 10, 20248.098.098.098.098.09-
Dec 9, 20247.938.088.088.098.0916
Dec 6, 20247.577.887.677.907.901,320
Dec 5, 20247.497.567.567.567.5649
Dec 4, 20247.347.437.397.507.50235
Dec 3, 20247.397.397.397.397.39-
Dec 2, 20247.407.367.367.397.39139
Nov 29, 20247.417.457.387.357.35859
Nov 28, 20247.477.457.457.477.47158
Nov 27, 20247.467.397.317.387.38583
Nov 26, 20247.517.417.417.397.39179
Nov 25, 20247.267.357.357.457.45411
Nov 22, 20247.227.227.227.227.22-
Nov 21, 20247.267.147.147.227.2298
Nov 20, 20247.287.267.227.297.29301
Nov 19, 20247.297.297.297.297.29-
Nov 18, 20247.437.287.207.297.29469
Nov 15, 20247.437.437.347.457.45362
Nov 14, 20247.107.397.247.337.33374
Nov 13, 20247.367.167.167.167.16299
Nov 12, 20247.527.417.267.247.24572
Nov 11, 20247.567.597.547.587.581,009
Nov 8, 20247.457.477.357.497.49100
Nov 7, 20247.287.557.417.597.592,248
Nov 6, 20247.357.327.277.347.342,478
Nov 5, 20247.327.387.307.327.322,105
Nov 4, 20247.847.717.647.347.3482
Nov 1, 20247.837.797.747.767.76196
Oct 31, 20247.837.817.767.857.85180
Oct 30, 20247.917.867.837.827.82260
Oct 29, 20248.088.107.917.887.88574
Oct 28, 20248.378.347.918.018.012,320
Oct 25, 20248.198.278.148.198.191,253
Oct 24, 20248.188.168.168.188.18179
Oct 23, 20248.378.248.138.138.13336
Oct 22, 20248.278.278.278.278.27434
Oct 21, 20248.408.278.278.238.23395
Oct 18, 20248.348.518.408.498.49468
Oct 17, 20248.248.328.328.328.32199
Oct 16, 20248.238.258.238.248.24402
Oct 15, 20248.418.278.258.268.26199
Oct 14, 20248.338.458.358.338.33429
Oct 11, 20248.818.818.818.818.81-
Oct 10, 20248.818.818.818.818.81-
Oct 9, 20248.818.818.818.818.81-
Oct 8, 20248.818.818.818.818.81-
Oct 7, 20248.768.768.768.818.811,366
Oct 4, 20248.588.788.778.718.711,278
Oct 3, 20248.568.568.568.568.56-
Oct 2, 20248.568.568.568.568.56-
Oct 1, 20248.618.738.648.568.56272
Sep 30, 20248.718.718.718.718.71-
Sep 27, 20248.718.718.718.718.71-
Sep 26, 20248.408.648.478.718.71986
Sep 25, 20248.438.328.308.288.2831
Sep 24, 20248.418.418.418.418.41-
Sep 23, 20248.358.408.278.418.413,247
Sep 20, 20248.678.568.318.328.328,697
Sep 19, 20248.488.638.608.648.64968
Sep 18, 20248.498.518.368.408.401,291
Sep 17, 20248.318.518.338.448.448,041
Sep 16, 20248.308.388.208.408.40818
Sep 13, 20248.118.328.198.348.34986
Sep 12, 20248.128.188.038.068.061,298
Sep 11, 20248.138.158.028.028.021,042
Sep 10, 20248.188.158.088.148.14504
Sep 9, 20248.438.258.188.238.23971
Sep 6, 20248.488.488.378.338.33852
Sep 5, 20248.488.608.418.518.512,316
Sep 4, 20248.468.488.348.458.45642
Sep 3, 20248.768.708.598.578.571,398
Sep 2, 20248.958.788.758.708.70486
Aug 30, 20248.868.908.808.888.88982
Aug 29, 20248.808.808.768.898.89352
Aug 28, 20249.329.208.828.818.813,514
Aug 27, 20249.389.349.229.309.30863
Aug 23, 20249.309.309.309.309.30-
Aug 22, 20249.309.309.309.309.30-
Aug 21, 20249.309.309.309.309.30-
Aug 20, 20249.309.309.309.309.30-
Aug 19, 20249.119.319.269.309.30278
Aug 16, 20248.718.718.718.718.71-
Aug 15, 20248.718.718.718.718.71-
Aug 14, 20248.718.718.718.718.71-
Aug 13, 20248.718.718.718.718.71-
Aug 12, 20248.808.828.828.718.71156
Aug 9, 20248.828.948.948.818.81292
Aug 8, 20248.948.928.818.798.79759
Aug 7, 20248.849.028.918.858.851,074
Aug 6, 20249.028.818.818.908.90480
Aug 5, 20248.779.058.638.978.971,304
Aug 2, 20249.319.089.019.119.11715
Aug 1, 20249.569.569.569.569.56-
Jul 31, 20249.809.669.449.569.56530
Jul 30, 20249.759.779.739.809.80198
Jul 29, 202410.019.949.949.859.8562
Jul 26, 202410.049.909.909.979.97124
Jul 25, 202410.2610.039.899.939.93584
Jul 24, 202410.4010.3310.0310.2010.20554
Jul 23, 202410.4210.4210.4210.4210.42-
Jul 22, 202410.4210.5110.4410.4210.42214
Jul 19, 202410.4210.4810.4010.4610.46175
Jul 18, 202410.5710.5610.4710.6010.60534
Jul 17, 202410.4710.5810.5510.6110.61480
Jul 16, 202410.5810.5110.3710.3610.361,194
Jul 15, 202410.6110.7810.5710.6510.65810
Jul 12, 202410.6110.6210.6210.6810.6850
Jul 11, 202410.5310.6510.3110.6510.652,042
Jul 10, 202410.5510.5110.4910.5210.52815
Jul 9, 202410.7310.4410.2810.4410.44708
Jul 8, 202410.6510.6810.5310.6510.65402
Jul 5, 202410.5410.8110.6210.6610.66286
Jul 4, 202410.6910.7710.7710.7410.7495
Jul 3, 202410.4810.4810.4810.4810.48-
Jul 2, 202410.5510.4510.4510.4810.48211
Jul 1, 202410.6510.6410.6410.6010.60259
Jun 28, 202410.8910.8910.8910.8910.89-
Jun 27, 202410.8910.8910.8910.8910.89-
Jun 26, 202410.8910.8910.8910.8910.89-
Jun 25, 202410.8910.8910.8910.8910.89-
Jun 24, 202410.8910.8910.8910.8910.89-
Jun 21, 202410.8910.8910.8910.8910.89-
Jun 20, 202410.5510.8410.8210.8910.89570
Jun 19, 202410.9710.6910.6610.6410.64614
Jun 18, 202411.6611.6611.6611.6611.66-
Jun 17, 202411.6611.6611.6611.6611.66-
Jun 14, 202411.6611.6611.6611.6611.66-
Jun 13, 202411.6611.6611.6611.6611.66-
Jun 12, 202411.5111.4511.4511.6611.6652
Jun 11, 202411.8211.5611.4311.5311.531,895
Jun 10, 202411.8811.6011.6011.7311.73194
Jun 7, 202411.7811.7811.7811.7811.78-
Jun 6, 202411.7811.7811.7811.7811.78-
Jun 5, 202411.7711.7911.7911.7811.78156
Jun 4, 202412.5512.5512.5512.5512.55-
Jun 3, 202412.5512.5512.5512.5512.55-
May 31, 202412.5512.5512.5512.5512.55-
May 30, 202412.5512.5512.5512.5512.55-
May 29, 202412.5512.5512.5512.5512.55-
May 28, 202412.0312.6612.3312.5512.551,058
May 24, 202411.7311.7311.7311.7311.73-
May 23, 202411.7311.7311.7311.7311.73-
May 22, 202411.7311.7311.7311.7311.73-
May 21, 202412.0011.7811.7811.7311.7342
May 20, 202412.4012.2812.2611.9811.981,144
May 17, 202412.6012.5212.4212.4812.481,280
May 16, 202412.5212.5212.5212.5212.52-
May 15, 202412.5212.5212.5212.5212.52-
May 14, 202412.5212.5212.5212.5212.52-
May 13, 202412.5212.5212.5212.5212.52-
May 10, 202412.4112.4812.4812.5212.52266
May 9, 202412.1612.1612.1612.1612.16-
May 8, 202412.3012.1612.1612.1612.1666
May 7, 2024 0.14 Dividend
May 7, 202412.1712.1712.1712.1712.17-
May 3, 202411.9112.0412.0412.1712.03148
May 2, 202411.4811.4811.4811.4811.34-
May 1, 202411.4811.4811.4811.4811.34-
Apr 30, 202411.4811.4811.4811.4811.34-
Apr 29, 202411.4811.4811.4811.4811.34-
Apr 26, 202411.4811.4811.4811.4811.34-
Apr 25, 202411.6911.4711.4711.4811.34134
Apr 24, 202411.5611.5611.5611.5611.42-
Apr 23, 202411.5611.5611.5611.5611.42-
Apr 22, 202411.4911.5011.5011.5611.42500
Apr 19, 202411.5311.5311.5311.5311.40-
Apr 18, 202411.6611.5211.5211.5311.407
Apr 17, 202412.2212.2212.2212.2212.07-
Apr 16, 202412.2212.2212.2212.2212.07-
Apr 15, 202412.2212.2212.2212.2212.07-
Apr 12, 202412.2212.2212.2212.2212.07-
Apr 11, 202412.2212.2212.2212.2212.07-
Apr 10, 202412.2212.2612.1812.2212.071,500
Apr 9, 202412.2312.2212.1712.2612.11822
Apr 8, 202412.4012.3412.3412.3912.24210
Apr 5, 202412.6112.3212.3212.3412.19140
Apr 4, 202412.3912.3912.3912.5812.44404
Apr 3, 202412.0012.3512.2412.2412.101,554
Apr 2, 202412.4712.1512.0612.0111.871,718
Mar 28, 202412.4012.4012.4012.4012.26-
Mar 27, 202412.3912.4112.3712.4012.26314
Mar 26, 202411.7811.7811.7811.7811.64-
Mar 25, 202411.7811.7811.7811.7811.64-
Mar 22, 202411.6411.9211.7811.7811.64574
Mar 21, 202411.4011.4411.4011.6111.481,229
Mar 20, 202411.4111.4511.3111.4011.27948
Mar 19, 202411.3711.1911.1911.3411.21232
Mar 18, 202411.2211.2211.2211.2211.09-
Mar 15, 202411.7011.2711.2311.2211.09316
Mar 14, 202411.7411.8011.8011.6011.47360
Mar 13, 202411.6511.6511.6511.6511.52-
Mar 12, 202411.7311.6411.6011.6511.522,266
Mar 11, 202411.6911.6411.5511.6611.531,180
Mar 8, 202411.7111.7111.7111.7111.58-
Mar 7, 202411.7511.7311.7311.7111.58142
Mar 6, 202411.8511.7311.7111.7211.59682
Mar 5, 202411.9512.0111.7311.8111.681,204
Mar 4, 202411.8112.0411.9912.0211.88230
Mar 1, 202412.2312.2312.2312.2312.08-
Feb 29, 202412.5012.4312.2012.2312.081,390
Feb 28, 202412.6512.4612.4612.4512.31174
Feb 27, 202412.2212.2212.2212.2212.07-
Feb 26, 202412.2212.2212.2212.2212.07-
Feb 23, 202412.2212.2212.2212.2212.07-
Feb 22, 202412.2212.2212.2212.2212.07-
Feb 21, 202412.2212.2212.2212.2212.07-
Feb 20, 202412.1912.2512.1712.2212.07848
Feb 19, 202411.9111.9111.9111.9111.78-
Feb 16, 202411.9111.9111.9111.9111.78-
Feb 15, 202411.9111.9111.9111.9111.78-
Feb 14, 202411.9111.9111.9111.9111.78-
Feb 13, 202411.9111.9111.9111.9111.78-
Feb 12, 202411.7611.9911.9911.9111.78180
Feb 9, 202411.8612.0012.0011.9411.80184
Feb 8, 202411.7611.7611.7611.7611.62-
Feb 7, 202411.9311.8411.6811.7611.624,187
Feb 6, 202412.0111.9011.9011.8511.71420
Feb 5, 202412.3412.2912.1012.1111.97651
Feb 2, 202412.2712.3412.2212.3512.20386
Feb 1, 202412.1312.1312.1312.1311.99-
Jan 31, 202412.1312.1312.1312.1311.99-
Jan 30, 202412.1312.1312.1312.1311.99-

Related Tickers

6277.T Hosokawa Micron Corporation
4,320.00
+0.23%
 
6134.T Fuji Corporation
2,336.50
-0.13%
 
6135.T Makino Milling Machine Co., Ltd.
11,630.00
-0.26%
 
ALPM.PA Precia S.A.
28.90
-2.69%
 
THR Thermon Group Holdings, Inc.
28.15
-1.09%
 
IVAC Intevac, Inc.
3.4700
-0.86%
 
DCI Donaldson Company, Inc.
71.65
+1.95%