Berlin - Delayed Quote EUR

Interpump Group SpA (8IG.BE)

31.04

+0.96

+(3.19%)

As of 9:51:09 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	30.08	31.04	30.08	31.04	31.04	-
Apr 30, 2025	30.02	30.40	29.64	30.08	30.08	-
Apr 29, 2025	30.30	30.48	29.86	30.02	30.02	-
Apr 28, 2025	29.46	30.66	29.46	30.30	30.30	-
Apr 25, 2025	29.36	29.78	29.36	29.46	29.46	-
Apr 24, 2025	28.36	29.40	28.16	29.36	29.36	-
Apr 23, 2025	27.86	28.82	27.86	28.36	28.36	-
Apr 22, 2025	28.08	28.08	27.50	27.86	27.86	-
Apr 17, 2025	28.36	28.40	27.96	28.08	28.08	-
Apr 16, 2025	29.04	29.04	27.92	28.36	28.36	-
Apr 15, 2025	28.56	29.04	28.56	29.04	29.04	-
Apr 14, 2025	27.82	28.62	27.82	28.56	28.56	-
Apr 11, 2025	28.06	28.40	27.12	27.82	27.82	-
Apr 10, 2025	26.18	29.38	26.18	28.06	28.06	-
Apr 9, 2025	27.38	27.38	25.92	26.18	26.18	-
Apr 8, 2025	27.06	27.96	27.06	27.38	27.38	-
Apr 7, 2025	27.14	27.52	26.40	27.06	27.06	-
Apr 4, 2025	31.50	31.50	28.42	28.94	28.94	-
Apr 3, 2025	33.00	33.00	31.48	31.50	31.50	-
Apr 2, 2025	33.12	33.12	32.66	33.00	33.00	-
Apr 1, 2025	32.82	33.34	32.80	33.12	33.12	-
Mar 31, 2025	33.98	33.98	32.60	32.60	32.60	-
Mar 28, 2025	34.48	34.54	33.94	33.98	33.98	-
Mar 27, 2025	35.04	35.04	34.42	34.48	34.48	-
Mar 26, 2025	35.36	35.50	34.96	35.04	35.04	-
Mar 25, 2025	35.24	35.62	35.12	35.36	35.36	-
Mar 24, 2025	35.22	35.56	35.22	35.24	35.24	-
Mar 21, 2025	35.80	35.80	35.16	35.22	35.22	-
Mar 20, 2025	36.02	36.20	35.64	35.80	35.80	-
Mar 19, 2025	36.34	36.34	35.94	36.02	36.02	-
Mar 18, 2025	35.96	36.60	35.96	36.34	36.34	-
Mar 17, 2025	35.58	36.02	35.56	35.96	35.96	-
Mar 14, 2025	35.42	35.70	35.24	35.58	35.58	-
Mar 13, 2025	36.02	36.02	35.40	35.42	35.42	-
Mar 12, 2025	35.54	36.26	35.54	36.02	36.02	-
Mar 11, 2025	36.18	36.34	35.54	35.54	35.54	-
Mar 10, 2025	37.00	37.00	36.02	36.02	36.02	-
Mar 7, 2025	36.28	37.00	36.02	37.00	37.00	-
Mar 6, 2025	36.12	36.64	36.08	36.28	36.28	-
Mar 5, 2025	34.36	36.20	34.36	36.12	36.12	-
Mar 4, 2025	36.00	36.00	34.36	34.36	34.36	-
Mar 3, 2025	36.54	36.68	36.00	36.00	36.00	-
Feb 28, 2025	36.46	36.58	36.16	36.46	36.46	-
Feb 27, 2025	37.02	37.02	36.40	36.46	36.46	-
Feb 26, 2025	37.00	37.56	37.00	37.02	37.02	-
Feb 25, 2025	37.68	37.68	36.98	37.00	37.00	-
Feb 24, 2025	37.86	37.90	37.46	37.68	37.68	-
Feb 21, 2025	37.96	38.16	37.84	37.86	37.86	-
Feb 20, 2025	38.28	38.54	37.96	37.96	37.96	-
Feb 19, 2025	38.76	39.14	38.28	38.28	38.28	-
Feb 18, 2025	38.20	39.22	38.04	38.76	38.76	-
Feb 17, 2025	39.44	39.44	37.72	38.20	38.20	-
Feb 14, 2025	47.12	47.30	39.44	39.44	39.44	-
Feb 13, 2025	45.72	47.12	45.68	47.12	47.12	-
Feb 12, 2025	45.20	45.72	45.20	45.72	45.72	-
Feb 11, 2025	45.26	45.26	45.02	45.20	45.20	-
Feb 10, 2025	44.18	45.26	44.18	45.26	45.26	-
Feb 7, 2025	45.08	45.28	44.18	44.18	44.18	-
Feb 6, 2025	44.44	45.08	44.20	45.08	45.08	-
Feb 5, 2025	44.22	44.44	43.58	44.44	44.44	-
Feb 4, 2025	44.60	44.60	44.20	44.22	44.22	-
Feb 3, 2025	44.26	44.80	44.04	44.60	44.60	-
Jan 31, 2025	45.38	45.96	45.20	45.72	45.72	-
Jan 30, 2025	45.44	45.92	45.02	45.38	45.38	-
Jan 29, 2025	45.66	45.98	45.44	45.44	45.44	-
Jan 28, 2025	45.00	45.66	44.86	45.66	45.66	-
Jan 27, 2025	45.24	45.24	44.30	45.00	45.00	-
Jan 24, 2025	44.78	45.74	44.78	45.54	45.54	-
Jan 23, 2025	45.10	45.10	44.54	44.78	44.78	-
Jan 22, 2025	44.40	45.18	44.40	45.10	45.10	-
Jan 21, 2025	44.18	44.40	44.06	44.40	44.40	-
Jan 20, 2025	44.46	44.46	44.18	44.18	44.18	-
Jan 17, 2025	43.64	44.46	43.64	44.46	44.46	-
Jan 16, 2025	42.90	43.64	42.90	43.64	43.64	-
Jan 15, 2025	42.52	43.16	42.52	42.90	42.90	-
Jan 14, 2025	42.22	42.74	42.18	42.52	42.52	-
Jan 13, 2025	42.84	42.84	41.92	42.22	42.22	-
Jan 10, 2025	43.76	43.84	42.74	42.84	42.84	-
Jan 9, 2025	43.38	43.80	43.22	43.76	43.76	-
Jan 8, 2025	44.14	44.14	43.24	43.38	43.38	-
Jan 7, 2025	43.94	44.14	43.78	44.14	44.14	-
Jan 6, 2025	42.48	44.00	42.48	43.94	43.94	-
Jan 3, 2025	43.28	43.28	42.48	42.48	42.48	-
Jan 2, 2025	43.66	43.66	42.42	43.28	43.28	120
Dec 30, 2024	43.16	43.16	42.62	42.82	42.82	-
Dec 27, 2024	42.46	43.16	42.46	43.16	43.16	-
Dec 23, 2024	42.82	42.82	42.44	42.46	42.46	-
Dec 20, 2024	42.54	42.88	41.76	42.82	42.82	-
Dec 19, 2024	44.68	44.68	42.54	42.54	42.54	-
Dec 18, 2024	44.42	44.78	44.42	44.68	44.68	-
Dec 17, 2024	45.34	45.34	44.42	44.42	44.42	-
Dec 16, 2024	45.28	45.34	44.70	45.34	45.34	-
Dec 13, 2024	45.64	46.04	45.06	45.28	45.28	-
Dec 12, 2024	46.00	46.16	45.64	45.64	45.64	-
Dec 11, 2024	45.30	46.06	45.14	46.00	46.00	-
Dec 10, 2024	45.46	45.78	45.16	45.30	45.30	-
Dec 9, 2024	45.72	45.72	45.20	45.46	45.46	-
Dec 6, 2024	45.14	45.58	45.12	45.54	45.54	-
Dec 5, 2024	45.18	45.22	44.80	45.14	45.14	-
Dec 4, 2024	44.74	45.18	44.74	45.18	45.18	-
Dec 3, 2024	44.06	44.92	44.06	44.74	44.74	-
Dec 2, 2024	44.06	44.62	44.06	44.06	44.06	-
Nov 29, 2024	43.80	44.12	43.80	44.06	44.06	-
Nov 28, 2024	43.20	44.02	43.20	43.80	43.80	-
Nov 27, 2024	43.06	43.26	43.02	43.20	43.20	-
Nov 26, 2024	43.88	43.88	42.70	43.06	43.06	-
Nov 25, 2024	42.50	43.88	42.50	43.88	43.88	-
Nov 22, 2024	41.92	42.72	41.92	42.50	42.50	-
Nov 21, 2024	41.80	42.02	41.64	41.92	41.92	-
Nov 20, 2024	41.46	41.88	41.46	41.80	41.80	-
Nov 19, 2024	41.84	41.84	40.92	41.46	41.46	-
Nov 18, 2024	42.90	42.90	41.84	41.84	41.84	-
Nov 15, 2024	44.00	44.00	41.72	42.90	42.90	-
Nov 14, 2024	42.40	44.00	41.80	44.00	44.00	-
Nov 13, 2024	42.38	42.40	41.78	42.40	42.40	-
Nov 12, 2024	43.20	43.20	42.38	42.38	42.38	-
Nov 11, 2024	42.82	43.20	42.82	43.20	43.20	-
Nov 8, 2024	43.36	43.36	42.64	42.82	42.82	-
Nov 7, 2024	40.92	43.36	40.92	43.36	43.36	-
Nov 6, 2024	41.64	42.74	40.92	40.92	40.92	-
Nov 5, 2024	40.90	41.64	40.90	41.64	41.64	-
Nov 4, 2024	41.56	41.56	40.90	40.90	40.90	-
Nov 1, 2024	40.84	41.56	40.84	41.56	41.56	-
Oct 31, 2024	40.70	40.86	40.56	40.84	40.84	-
Oct 30, 2024	41.14	41.14	40.48	40.70	40.70	-
Oct 29, 2024	41.10	41.66	41.10	41.14	41.14	-
Oct 28, 2024	40.62	41.22	40.62	41.10	41.10	-
Oct 25, 2024	40.40	40.94	40.40	40.62	40.62	-
Oct 24, 2024	40.60	41.18	40.60	40.62	40.62	-
Oct 23, 2024	40.86	41.12	40.54	40.60	40.60	-
Oct 22, 2024	40.76	40.86	40.32	40.86	40.86	-
Oct 21, 2024	41.32	41.44	40.76	40.76	40.76	-
Oct 18, 2024	41.20	41.80	41.20	41.32	41.32	-
Oct 17, 2024	40.72	41.28	40.72	41.20	41.20	-
Oct 16, 2024	41.42	41.42	40.66	40.72	40.72	-
Oct 15, 2024	41.44	41.74	41.10	41.42	41.42	-
Oct 14, 2024	40.94	41.50	40.90	41.44	41.44	-
Oct 11, 2024	40.50	41.02	40.50	40.94	40.94	-
Oct 10, 2024	41.06	41.06	40.36	40.50	40.50	-
Oct 9, 2024	41.00	41.06	40.66	41.06	41.06	-
Oct 8, 2024	41.02	41.12	40.70	41.00	41.00	-
Oct 7, 2024	41.32	41.54	40.58	41.02	41.02	-
Oct 4, 2024	41.12	41.50	41.08	41.32	41.32	-
Oct 3, 2024	41.86	41.86	40.96	41.12	41.12	-
Oct 2, 2024	41.42	41.86	41.16	41.86	41.86	-
Oct 1, 2024	41.88	42.04	41.42	41.42	41.42	-
Sep 30, 2024	42.50	42.52	41.78	41.88	41.88	-
Sep 27, 2024	41.16	42.52	41.16	42.50	42.50	-
Sep 26, 2024	39.70	41.28	39.70	41.16	41.16	-
Sep 25, 2024	39.66	39.90	39.58	39.70	39.70	-
Sep 24, 2024	39.20	39.90	39.20	39.66	39.66	-
Sep 23, 2024	38.88	39.40	38.78	39.20	39.20	-
Sep 20, 2024	40.18	40.18	38.86	38.88	38.88	-
Sep 19, 2024	38.82	40.28	38.82	40.18	40.18	-
Sep 18, 2024	38.86	38.86	38.64	38.82	38.82	-
Sep 17, 2024	38.24	38.98	38.24	38.86	38.86	-
Sep 16, 2024	38.70	38.70	38.12	38.24	38.24	-
Sep 13, 2024	38.18	38.70	38.18	38.70	38.70	-
Sep 12, 2024	37.68	38.54	37.68	38.18	38.18	-
Sep 11, 2024	37.96	38.46	37.56	37.68	37.68	-
Sep 10, 2024	38.16	38.20	37.76	37.96	37.96	-
Sep 9, 2024	37.38	38.16	37.38	38.16	38.16	-
Sep 6, 2024	38.08	38.08	37.38	37.38	37.38	-
Sep 5, 2024	38.08	38.30	37.98	38.08	38.08	-
Sep 4, 2024	38.66	38.66	37.84	38.08	38.08	-
Sep 3, 2024	39.24	39.50	38.60	38.66	38.66	-
Sep 2, 2024	39.74	39.74	39.00	39.24	39.24	-
Aug 30, 2024	39.16	39.88	39.16	39.74	39.74	-
Aug 29, 2024	38.34	39.18	38.34	39.16	39.16	-
Aug 28, 2024	38.32	38.60	38.32	38.34	38.34	-
Aug 27, 2024	38.36	38.46	38.30	38.32	38.32	-
Aug 26, 2024	38.60	38.60	38.26	38.36	38.36	-
Aug 23, 2024	38.26	38.68	38.26	38.60	38.60	-
Aug 22, 2024	38.46	38.48	38.18	38.26	38.26	-
Aug 21, 2024	38.02	38.46	38.02	38.46	38.46	-
Aug 20, 2024	38.50	38.76	38.02	38.02	38.02	-
Aug 19, 2024	38.10	38.52	38.10	38.50	38.50	-
Aug 16, 2024	37.22	38.46	37.22	38.10	38.10	-
Aug 15, 2024	37.22	37.98	37.22	37.22	37.22	-
Aug 14, 2024	37.04	37.52	36.98	37.22	37.22	-
Aug 13, 2024	37.42	37.48	36.62	37.04	37.04	-
Aug 12, 2024	37.00	37.60	37.00	37.42	37.42	-
Aug 9, 2024	37.10	37.50	36.94	37.00	37.00	-
Aug 8, 2024	36.88	37.28	36.86	37.10	37.10	-
Aug 7, 2024	36.98	37.54	35.70	36.88	36.88	-
Aug 6, 2024	37.36	37.36	36.42	36.98	36.98	-
Aug 5, 2024	37.42	37.42	36.26	37.36	37.36	-
Aug 2, 2024	38.70	38.70	37.20	37.42	37.42	-
Aug 1, 2024	40.10	40.10	38.70	38.70	38.70	-
Jul 31, 2024	39.66	40.40	39.66	40.10	40.10	-
Jul 30, 2024	39.76	39.90	39.46	39.66	39.66	-
Jul 29, 2024	40.16	40.16	39.72	39.76	39.76	-
Jul 26, 2024	39.20	40.16	39.20	40.16	40.16	-
Jul 25, 2024	42.36	42.36	38.92	39.20	39.20	-
Jul 24, 2024	42.80	42.80	42.32	42.36	42.36	-
Jul 23, 2024	42.38	42.82	42.30	42.80	42.80	-
Jul 22, 2024	41.96	42.82	41.96	42.38	42.38	-
Jul 19, 2024	42.50	42.50	41.86	41.96	41.96	-
Jul 18, 2024	42.54	42.78	41.88	42.50	42.50	-
Jul 17, 2024	42.28	42.54	42.16	42.54	42.54	-
Jul 16, 2024	42.48	42.48	41.56	42.28	42.28	-
Jul 15, 2024	42.96	42.96	42.48	42.48	42.48	-
Jul 12, 2024	42.60	43.24	42.46	42.96	42.96	-
Jul 11, 2024	42.04	42.68	41.74	42.60	42.60	-
Jul 10, 2024	40.96	42.04	40.96	42.04	42.04	-
Jul 9, 2024	41.34	41.62	40.84	40.96	40.96	-
Jul 8, 2024	41.86	42.06	41.34	41.50	41.50	-
Jul 5, 2024	42.06	42.34	41.84	41.86	41.86	-
Jul 4, 2024	41.48	42.30	41.48	42.30	42.30	-
Jul 3, 2024	41.16	41.58	41.16	41.48	41.48	-
Jul 2, 2024	41.00	41.22	40.42	41.16	41.16	-
Jul 1, 2024	41.48	41.92	40.98	41.00	41.00	-
Jun 28, 2024	41.38	41.70	41.38	41.48	41.48	-
Jun 27, 2024	41.02	41.40	40.76	41.38	41.38	-
Jun 26, 2024	41.62	41.80	40.96	41.02	41.02	-
Jun 25, 2024	42.72	42.72	41.62	41.62	41.62	-
Jun 24, 2024	41.88	42.72	41.76	42.72	42.72	-
Jun 21, 2024	42.04	42.04	41.62	41.88	41.88	-
Jun 20, 2024	41.22	42.04	41.22	42.04	42.04	-
Jun 19, 2024	41.16	41.28	41.10	41.22	41.22	-
Jun 18, 2024	40.92	41.20	40.92	41.16	41.16	-
Jun 17, 2024	40.68	41.08	40.68	41.00	41.00	-
Jun 14, 2024	41.72	41.80	40.32	40.68	40.68	-
Jun 13, 2024	42.92	42.92	41.72	41.72	41.72	-
Jun 12, 2024	42.18	42.92	41.82	42.92	42.92	-
Jun 11, 2024	43.36	43.42	42.18	42.18	42.18	-
Jun 10, 2024	43.56	43.56	43.08	43.36	43.36	-
Jun 7, 2024	43.18	43.78	43.18	43.56	43.56	-
Jun 6, 2024	42.38	43.70	42.38	43.18	43.18	-
Jun 5, 2024	42.90	43.38	42.90	43.38	43.38	-
Jun 4, 2024	42.98	43.20	42.92	43.20	43.20	-
Jun 3, 2024	43.06	43.42	42.92	42.98	42.98	-
May 31, 2024	42.78	43.18	42.62	43.06	43.06	-
May 30, 2024	42.72	42.98	42.70	42.84	42.84	-
May 29, 2024	44.36	44.36	42.72	42.72	42.72	-
May 28, 2024	44.14	44.84	44.14	44.36	44.36	-
May 27, 2024	43.90	44.20	43.60	44.14	44.14	-
May 24, 2024	44.10	44.10	43.26	43.90	43.90	-
May 23, 2024	44.24	44.24	43.92	44.10	44.10	-
May 22, 2024	44.04	44.32	43.94	44.24	44.24	-
May 21, 2024	44.78	44.84	43.94	44.04	44.04	-
May 20, 2024	0.32 Dividend
May 20, 2024	44.54	44.78	44.48	44.72	44.72	-
May 17, 2024	45.70	45.70	44.34	44.54	44.22	-
May 16, 2024	45.88	46.22	45.28	45.90	45.57	-
May 15, 2024	43.42	46.72	43.42	46.72	46.38	-
May 14, 2024	43.08	43.50	42.90	43.42	43.11	-
May 13, 2024	43.10	43.10	42.80	43.08	42.77	-
May 10, 2024	42.42	43.10	42.42	43.10	42.79	-
May 9, 2024	42.68	42.74	42.26	42.42	42.12	-
May 8, 2024	42.04	42.68	42.04	42.68	42.37	-
May 7, 2024	41.48	42.04	41.48	42.04	41.74	-
May 6, 2024	41.48	41.74	41.30	41.48	41.18	-
May 3, 2024	40.32	41.78	40.32	41.48	41.18	-
May 2, 2024	41.08	41.14	40.32	40.32	40.03	-

PFV.DU Pfeiffer Vacuum Technology AG

156.20

+0.90%

DUE.HM Duerr AG

21.10

+3.18%

KSB3.DU KSB SE & Co KGaA

800.00

+1.01%

DUE.VI Dürr Aktiengesellschaft

21.10

+2.18%

0QQ9.IL Sulzer Ltd

141.80

+1.72%

TSMCF Tesmec S.p.A.

0.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Interpump Group SpA (8IG.BE)

Related Tickers