IOB - Delayed Quote EUR

Azimut Holding S.p.A. (0MHJ.IL)

26.35
+0.51
+(1.97%)
At close: June 6 at 5:41:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202526.0826.3425.9626.3526.3588,807
Jun 5, 202525.7526.1525.7226.0426.0467,679
Jun 4, 202525.5825.8425.5725.6825.6846,687
Jun 3, 202525.7325.8325.3625.5625.5668,523
Jun 2, 202525.6025.7825.4725.5325.5330,425
May 30, 202525.8925.9725.7025.7725.7738,794
May 29, 202525.9426.1525.6825.8125.811,248,902
May 28, 202525.9326.3225.8326.0526.0553,052
May 27, 202526.2626.3225.8425.9425.942,059,262
May 23, 202526.5027.2425.3226.0026.00385,537
May 22, 202526.0426.1825.6325.8125.8186,475
May 21, 202526.0126.3125.8526.0826.0854,779
May 20, 202526.0626.2925.9026.3026.3038,097
May 19, 2025 1.75 Dividend
May 19, 202525.7326.1725.6825.9025.9080,462
May 16, 202527.6727.7727.2827.3125.56117,694
May 15, 202527.3027.5627.1527.5625.79427,435
May 14, 202526.8227.5126.8727.4325.67107,846
May 13, 202526.7326.9526.6126.6924.9881,230
May 12, 202526.1127.0726.3426.6924.98119,952
May 9, 202525.7426.1825.7026.0024.3465,463
May 8, 202525.5226.1024.8225.2923.67137,539
May 7, 202525.4725.5425.3625.4223.7927,688
May 6, 202525.2625.6025.0125.2623.6559,719
May 2, 202524.3325.1324.5624.9923.3843,875
May 1, 202524.1624.1624.1624.1622.61-
Apr 30, 202524.4524.5223.9724.1622.6192,881
Apr 29, 202524.2424.5524.2124.5322.9623,190
Apr 28, 202524.2024.5924.1624.2222.6748,583
Apr 25, 202523.4924.0323.5024.0322.4943,336
Apr 24, 202523.0523.5522.9423.4421.9437,635
Apr 23, 202522.2323.1722.6622.9821.5171,041
Apr 22, 202522.2622.4121.8822.3620.9319,473
Apr 17, 202522.3322.4922.0922.1720.7532,285
Apr 16, 202522.3622.4622.1222.3320.9038,869
Apr 15, 202522.1322.7322.0622.5721.1260,156
Apr 14, 202521.5222.0921.6522.0620.6561,046
Apr 11, 202521.9121.9620.9021.3119.9486,482
Apr 10, 202520.7522.9421.6121.6420.2580,841
Apr 9, 202520.5020.8620.0420.5119.2060,904
Apr 8, 202520.8521.7020.6421.1919.83100,646
Apr 7, 202522.2221.0619.3620.5819.26116,497
Apr 4, 202524.9224.7521.4822.0120.60220,385
Apr 3, 202525.8825.5324.8725.0123.4147,593
Apr 2, 202526.0625.9025.4225.6524.0134,112
Apr 1, 202525.8326.1925.7925.8724.2124,357
Mar 31, 202526.3526.1725.5425.7724.1255,738
Mar 28, 202526.5826.5926.2126.4624.7617,145
Mar 27, 202526.4826.6526.2526.5024.8026,143
Mar 26, 202527.0827.1326.6026.7925.0757,642
Mar 25, 202526.5927.0526.5826.8925.1760,666
Mar 24, 202526.5326.7526.4526.5424.8434,628
Mar 21, 202526.4426.4926.1626.2824.60398,120
Mar 20, 202526.4726.7526.0726.4924.7938,572
Mar 19, 202526.4426.5226.0326.3224.6336,509
Mar 18, 202526.0826.5626.0526.4224.7381,433
Mar 17, 202525.6026.1825.9326.0324.3688,237
Mar 14, 202525.1426.0325.1025.9824.3136,659
Mar 13, 202525.4125.5825.1325.3923.7647,982
Mar 12, 202525.1525.6425.1325.4623.8342,108
Mar 11, 202525.5525.6024.8725.0923.4845,391
Mar 10, 202526.5326.6725.3425.4923.86115,854
Mar 7, 202526.2926.8726.3226.7525.03229,908
Mar 6, 202525.8326.7525.1026.5324.83175,981
Mar 5, 202525.4326.0525.4326.0424.3757,686
Mar 4, 202526.2025.9825.0625.1423.5326,686
Mar 3, 202525.9026.2925.8526.0624.399,726
Feb 28, 202525.8126.0625.7525.8124.152,513
Feb 27, 202525.8726.2125.8425.8524.1911,253
Feb 26, 202525.8326.0025.7825.8424.186,839
Feb 25, 202525.8025.8825.6625.6524.007,492
Feb 24, 202525.8325.9625.5725.6123.9714,322
Feb 21, 202526.0826.0625.8125.9824.311,709
Feb 20, 202526.0826.3125.8726.0424.379,153
Feb 19, 202526.4226.6325.8625.9124.2520,644
Feb 18, 202526.5026.6026.3026.2824.603,061
Feb 17, 202526.4026.6626.2226.6524.943,916
Feb 14, 202526.6726.7526.4026.6624.9510,002
Feb 13, 202526.6226.7426.2526.4224.7318,238
Feb 12, 202526.4726.8526.3626.4424.7514,963
Feb 11, 202525.7226.4825.7226.2524.5711,539
Feb 10, 202525.3925.8025.5525.6824.0357,043
Feb 7, 202525.0625.4625.2025.2923.673,665
Feb 6, 202524.8225.3024.8025.1423.5212,830
Feb 5, 202524.9224.8224.6324.8023.2127,837
Feb 4, 202524.9025.0224.7124.9623.3623,505
Feb 3, 202525.2924.9124.4824.9223.3216,633
Jan 31, 202525.3225.3725.2325.3323.708,618
Jan 30, 202525.1725.4625.0025.4223.797,075
Jan 29, 202525.6425.5325.1625.1423.526,113
Jan 28, 202525.5525.8125.4125.7524.0914,683
Jan 27, 202525.4725.5825.2025.5023.875,265
Jan 24, 202525.7425.8425.4225.4423.815,111
Jan 23, 202525.5925.6525.4725.5723.937,639
Jan 22, 202525.6425.7825.4825.5523.9127,362
Jan 21, 202525.6125.8725.4825.5423.9047,462
Jan 20, 202525.4225.8025.5025.6323.98136,064
Jan 17, 202524.9025.5424.8725.3223.69146,771
Jan 16, 202524.8124.9224.6124.8123.2293,736
Jan 15, 202524.3324.6724.3324.5923.0149,452
Jan 14, 202524.3024.5224.2324.2522.6956,505
Jan 13, 202524.6424.4324.0424.2722.7264,335
Jan 10, 202524.7424.8724.4824.5823.00235,970
Jan 9, 202524.3724.8224.3124.5923.0196,198
Jan 8, 202524.3124.5724.0824.4722.90117,237
Jan 7, 202524.2624.4724.1424.3822.8256,299
Jan 6, 202524.0024.5624.2224.3022.74116,561
Jan 3, 202524.2024.2223.9224.1722.62237,278
Jan 2, 202523.9924.5723.8523.9922.4533,835
Dec 31, 202423.8323.8323.8323.8322.30-
Dec 30, 202424.0224.0223.8223.8322.3034,051
Dec 27, 202423.7524.0823.6223.9822.4427,943
Dec 24, 202423.6323.6323.6323.6322.11-
Dec 23, 202423.7023.8523.4623.6322.1152,360
Dec 20, 202423.7423.8823.4323.7222.2078,790
Dec 19, 202424.5624.2223.8223.8222.29108,433
Dec 18, 202424.7925.3924.4924.5022.93212,226
Dec 17, 202424.9124.8224.6024.7723.1876,153
Dec 16, 202425.1625.1524.8325.0623.4578,092
Dec 13, 202424.9325.2524.9525.2523.63102,263
Dec 12, 202424.8425.0124.8724.9223.3261,776
Dec 11, 202424.4725.0024.4124.7823.19124,485
Dec 10, 202424.3024.6224.1524.5823.00126,357
Dec 9, 202424.3524.4624.1324.2522.69115,747
Dec 6, 202424.0524.3124.0724.1022.5683,933
Dec 5, 202423.7524.2723.9524.1722.62202,980
Dec 4, 202423.6723.9223.5923.7522.23122,495
Dec 3, 202423.9723.9023.3823.5822.07260,637
Dec 2, 202423.9024.1223.7023.8622.34134,397
Nov 29, 202423.4923.9323.5723.7122.19101,076
Nov 28, 202423.4323.6623.4123.5122.00130,473
Nov 27, 202423.4523.7123.1923.4221.9280,920
Nov 26, 202423.2023.7523.0923.3921.8966,879
Nov 25, 202423.0223.4923.1523.3721.87130,641
Nov 22, 202422.8023.1322.6423.0821.6037,130
Nov 21, 202422.9923.0022.6522.8721.4036,159
Nov 20, 202422.9123.3122.7922.9621.4931,423
Nov 19, 202423.3623.5622.5122.7621.3146,497
Nov 18, 202423.4323.4723.2223.4021.9040,537
Nov 15, 202423.3323.5923.1723.2721.7865,124
Nov 14, 202422.7323.3322.9723.2621.7741,438
Nov 13, 202422.8023.0822.6722.8321.3760,983
Nov 12, 202423.2823.3222.8322.8821.4163,057
Nov 11, 202422.6723.4822.5423.3621.8669,972
Nov 8, 202423.6723.6922.3222.4220.98123,325
Nov 7, 202422.5023.6822.7423.6822.1785,911
Nov 6, 202422.6822.6622.3622.5321.0942,019
Nov 5, 202422.6822.7622.4222.4921.0535,383
Nov 4, 202422.8122.9322.7022.6921.2457,197
Nov 1, 202422.7822.9722.6022.8121.3420,572
Oct 31, 202422.7322.9522.6222.7021.2539,349
Oct 30, 202423.8223.5423.0323.2321.7438,396
Oct 29, 202423.6323.9023.6123.8522.3240,660
Oct 28, 202423.5623.8323.4623.6422.1226,484
Oct 25, 202423.7423.7623.4223.6422.1213,628
Oct 24, 202423.7623.8423.6423.7622.2420,382
Oct 23, 202423.8323.9323.6523.9022.3724,162
Oct 22, 202424.1424.2223.6023.8822.3566,004
Oct 21, 202423.8324.5023.8724.1322.5896,025
Oct 18, 202423.7423.9423.6823.7222.2041,843
Oct 17, 202423.1723.7723.1423.7322.2141,834
Oct 16, 202423.1623.2922.9223.2421.7524,230
Oct 15, 202423.2723.3223.0823.2621.7713,923
Oct 14, 202422.9523.1722.9122.9621.4920,547
Oct 11, 202422.9323.1022.8222.8121.3515,979
Oct 10, 202422.9223.0822.9223.0121.5432,823
Oct 9, 202422.6422.9322.6922.7221.2642,123
Oct 8, 202422.7822.7622.4422.6721.2216,327
Oct 7, 202422.8222.8622.5022.7521.3019,316
Oct 4, 202422.6522.8222.4122.7621.3111,621
Oct 3, 202422.9722.8822.3322.5521.1038,998
Oct 2, 202422.8223.0422.6622.6921.2432,459
Oct 1, 202423.2323.4322.7622.8321.3619,459
Sep 30, 202423.4023.4622.9923.2621.7744,992
Sep 27, 202423.1423.4023.1723.3221.8228,868
Sep 26, 202422.5823.4022.6523.2221.7399,083
Sep 25, 202422.7822.8222.5622.7121.2525,314
Sep 24, 202422.5222.8322.4122.6721.2223,730
Sep 23, 202422.7322.5822.3322.4921.04165,239
Sep 20, 202422.8422.9122.5222.5921.1424,381
Sep 19, 202422.7522.9122.7022.7921.33126,169
Sep 18, 202422.2722.5822.2722.3620.9317,345
Sep 17, 202422.0222.3822.1122.1920.7722,902
Sep 16, 202421.9422.0821.8621.9520.5518,494
Sep 13, 202421.7322.1321.7922.0920.6759,634
Sep 12, 202421.8321.9021.6521.6220.2340,018
Sep 11, 202421.8121.8621.5721.6020.2239,772
Sep 10, 202421.7621.8721.6521.8020.4095,914
Sep 9, 202421.7721.8121.5921.6720.2817,780
Sep 6, 202422.1322.0021.5821.6520.2643,693
Sep 5, 202422.0022.2221.9522.0420.6312,986
Sep 4, 202422.4122.0921.7321.9320.5329,038
Sep 3, 202422.5322.6022.1422.2720.8426,037
Sep 2, 202422.8022.8322.3022.5921.1453,578
Aug 30, 202422.4522.8422.5422.6521.2031,770
Aug 29, 202422.5122.5422.4022.4421.0024,390
Aug 28, 202422.2822.4522.2922.4220.9848,343
Aug 27, 202422.2422.3322.1722.2420.8116,492
Aug 23, 202421.9122.0921.7621.9220.5213,784
Aug 22, 202421.9122.0121.7821.9220.5215,262
Aug 21, 202421.7521.8921.7121.7720.389,599
Aug 20, 202421.8522.1721.7221.9320.5238,180
Aug 19, 202421.5521.9521.1121.6920.3037,948
Aug 16, 202421.3121.8321.4621.4620.0825,348
Aug 15, 202421.2521.2521.2521.2519.89-
Aug 14, 202421.0821.2921.0221.2519.8922,878
Aug 13, 202421.0021.0420.8620.9519.6117,579
Aug 12, 202420.7721.0620.7621.0019.6539,130
Aug 9, 202420.6720.8220.4520.5119.2038,397
Aug 8, 202420.8420.8120.4220.5619.2421,511
Aug 7, 202420.4720.8820.4320.7619.4327,682
Aug 6, 202420.5720.8020.1820.4719.1570,088
Aug 5, 202421.4720.6320.1620.4119.1066,086
Aug 2, 202423.0822.4021.3321.4220.05139,642
Aug 1, 202423.1523.3422.7222.8321.3768,419
Jul 31, 202423.1823.3223.0723.1921.7029,175
Jul 30, 202422.9123.3023.1123.1721.6815,050
Jul 29, 202423.4523.4523.0023.1421.6628,072
Jul 26, 202423.3023.3523.1323.2321.7427,281
Jul 25, 202423.3923.3922.8523.2921.8046,094
Jul 24, 202423.4023.3823.0323.3821.8832,481
Jul 23, 202423.4823.5223.1823.2521.7616,576
Jul 22, 202423.3623.5023.3323.4721.9729,151
Jul 19, 202423.2223.3523.1423.1921.704,158
Jul 18, 202423.5723.6123.3323.4721.964,734
Jul 17, 202423.4323.5123.1323.4321.939,670
Jul 16, 202423.2723.6023.2323.4221.921,798
Jul 15, 202423.6323.6223.4423.4921.982,856
Jul 12, 202423.4723.6023.3723.5021.992,826
Jul 11, 202423.2723.4323.1123.2521.764,055
Jul 10, 202422.5923.2522.5623.1021.625,332
Jul 9, 202422.8522.8322.5322.7121.254,382
Jul 8, 202422.7022.9622.6122.7621.3029,862
Jul 5, 202422.7522.9122.5622.7321.275,140
Jul 4, 202422.5222.7822.6122.6121.173,185
Jul 3, 202422.3222.6122.4322.4320.997,437
Jul 2, 202422.3922.2722.0022.1420.727,231
Jul 1, 202422.3122.4522.2022.4120.974,048
Jun 28, 202422.5122.3222.0422.2520.821,949
Jun 27, 202422.4722.3722.2222.2820.858,722
Jun 26, 202422.6722.8522.3022.3720.947,803
Jun 25, 202422.9422.8922.6222.6821.233,657
Jun 24, 202422.6922.9522.6322.7821.323,768
Jun 21, 202422.7822.8422.4122.5821.145,250
Jun 20, 202422.6022.9922.4922.8221.3510,179
Jun 19, 202422.8322.8622.4022.4921.0416,115
Jun 18, 202422.6922.8322.6922.7721.317,438
Jun 17, 202422.2722.6122.4622.5921.153,416
Jun 14, 202423.1923.0122.7422.3020.872,900
Jun 13, 202423.8423.7823.1223.3121.8111,540
Jun 12, 202423.5623.9823.5123.8022.276,923
Jun 11, 202424.0124.0123.4123.4421.9423,870
Jun 10, 202424.1324.0123.7423.8622.348,833
Jun 7, 202424.5124.8924.1924.1822.635,186
Jun 6, 202424.5324.7624.5324.6623.0857,465

Related Tickers

MCI.L Medcaw Investments Plc
3.1500
-3.08%
 
SBSI.L Schroder BSC Social Impact Trust Ord
76.50
0.00%
 
RVRG.L River Global Plc
5.80
0.00%
 
MFAI.L Mindflair Plc
0.8000
+6.67%
 
RNEW.L Ecofin US Renewables Infrastructure Ord
0.2490
0.00%
 
WCAP.AQ WeCap plc
0.9200
-3.92%
 
TIR.L Tiger Royalties and Investments Ord
0.1000
-6.98%
 
MAFL.L Mineral & Financial Investments Limited
24.00
0.00%
 
KZG.L Kazera Global plc
1.6750
0.00%
 
MILA.L Mila Resources Plc
0.8250
-2.94%