Milan - Delayed Quote EUR

Azimut Holding S.p.A. (AZM.MI)

Compare
22.13 +0.31 (+1.42%)
At close: September 13 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 21.84 22.13 21.78 22.13 22.13 461,193
Sep 12, 2024 21.83 21.90 21.62 21.82 21.82 207,851
Sep 11, 2024 21.84 21.87 21.57 21.65 21.65 254,945
Sep 10, 2024 21.63 21.86 21.63 21.81 21.81 347,603
Sep 9, 2024 21.71 21.81 21.59 21.76 21.76 328,247
Sep 6, 2024 21.92 22.01 21.55 21.59 21.59 392,621
Sep 5, 2024 21.77 22.27 21.77 22.00 22.00 312,244
Sep 4, 2024 21.85 22.11 21.73 21.98 21.98 370,692
Sep 3, 2024 22.45 22.60 22.12 22.26 22.26 435,677
Sep 2, 2024 22.80 22.82 22.30 22.51 22.51 575,528
Aug 30, 2024 22.51 22.84 22.51 22.80 22.80 535,264
Aug 29, 2024 22.36 22.54 22.31 22.40 22.40 261,014
Aug 28, 2024 22.37 22.45 22.29 22.33 22.33 297,061
Aug 27, 2024 22.25 22.34 22.18 22.28 22.28 316,523
Aug 26, 2024 22.12 22.23 22.06 22.19 22.19 388,355
Aug 23, 2024 21.86 22.09 21.86 22.06 22.06 298,661
Aug 22, 2024 21.88 22.01 21.78 21.78 21.78 221,645
Aug 21, 2024 21.72 21.90 21.72 21.82 21.82 204,326
Aug 20, 2024 21.93 22.16 21.72 21.72 21.72 353,963
Aug 19, 2024 21.57 21.90 21.57 21.85 21.85 320,578
Aug 16, 2024 21.81 21.81 21.42 21.56 21.56 536,852
Aug 14, 2024 21.10 21.30 20.99 21.26 21.26 478,818
Aug 13, 2024 20.94 21.05 20.83 21.05 21.05 392,277
Aug 12, 2024 20.81 21.04 20.76 20.90 20.90 470,943
Aug 9, 2024 20.63 20.84 20.44 20.61 20.61 464,193
Aug 8, 2024 20.69 20.69 20.42 20.57 20.57 412,605
Aug 7, 2024 20.55 20.88 20.43 20.73 20.73 506,445
Aug 6, 2024 20.80 20.83 20.18 20.37 20.37 596,943
Aug 5, 2024 20.33 20.62 20.16 20.57 20.57 1,107,465
Aug 2, 2024 22.38 22.42 21.33 21.33 21.33 1,362,978
Aug 1, 2024 23.00 23.35 22.71 22.72 22.72 675,015
Jul 31, 2024 23.24 23.35 23.05 23.16 23.16 319,107
Jul 30, 2024 23.13 23.30 22.94 23.25 23.25 307,513
Jul 29, 2024 23.45 23.47 23.00 23.07 23.07 320,017
Jul 26, 2024 23.35 23.37 23.14 23.36 23.36 520,579
Jul 25, 2024 23.02 23.40 22.82 23.30 23.30 457,574
Jul 24, 2024 23.14 23.39 23.03 23.32 23.32 311,606
Jul 23, 2024 23.56 23.56 23.18 23.25 23.25 450,949
Jul 22, 2024 23.30 23.60 23.28 23.42 23.42 465,230
Jul 19, 2024 23.36 23.39 23.13 23.20 23.20 416,070
Jul 18, 2024 23.59 23.61 23.34 23.42 23.42 346,488
Jul 17, 2024 23.31 23.51 23.10 23.49 23.49 518,573
Jul 16, 2024 23.24 23.61 23.20 23.47 23.47 469,137
Jul 15, 2024 23.53 23.63 23.40 23.47 23.47 329,210
Jul 12, 2024 23.50 23.66 23.37 23.61 23.61 397,587
Jul 11, 2024 23.25 23.45 23.06 23.39 23.39 416,383
Jul 10, 2024 22.59 23.29 22.59 23.23 23.23 574,699
Jul 9, 2024 22.86 22.87 22.51 22.62 22.62 468,471
Jul 8, 2024 22.64 22.98 22.61 22.91 22.91 389,863
Jul 5, 2024 22.74 22.92 22.55 22.68 22.68 249,074
Jul 4, 2024 22.52 22.81 22.50 22.65 22.65 264,568
Jul 3, 2024 22.48 22.62 22.41 22.49 22.49 368,475
Jul 2, 2024 22.23 22.34 21.98 22.34 22.34 450,165
Jul 1, 2024 22.14 22.50 22.14 22.38 22.38 424,755
Jun 28, 2024 22.22 22.34 22.02 22.02 22.02 627,121
Jun 27, 2024 22.35 22.37 22.21 22.23 22.23 319,675
Jun 26, 2024 22.78 22.78 22.25 22.28 22.28 439,943
Jun 25, 2024 22.86 22.86 22.56 22.56 22.56 315,964
Jun 24, 2024 22.67 22.96 22.64 22.89 22.89 429,476
Jun 21, 2024 22.72 22.85 22.39 22.55 22.55 1,382,875
Jun 20, 2024 22.46 23.00 22.46 22.93 22.93 444,490
Jun 19, 2024 22.76 22.89 22.38 22.39 22.39 522,004
Jun 18, 2024 22.80 22.86 22.65 22.77 22.77 509,497
Jun 17, 2024 22.56 22.76 22.35 22.72 22.72 513,940
Jun 14, 2024 23.01 23.04 22.27 22.48 22.48 779,034
Jun 13, 2024 23.91 23.91 23.08 23.08 23.08 587,040
Jun 12, 2024 23.56 23.98 23.53 23.93 23.93 420,018
Jun 11, 2024 23.91 24.00 23.41 23.46 23.46 583,952
Jun 10, 2024 24.00 24.00 23.75 23.89 23.89 442,166
Jun 7, 2024 24.85 24.85 24.17 24.17 24.17 403,557
Jun 6, 2024 24.65 24.77 24.48 24.50 24.50 569,273
Jun 5, 2024 24.50 24.58 24.34 24.50 24.50 380,594
Jun 4, 2024 24.49 24.50 24.25 24.37 24.37 602,308
Jun 3, 2024 24.58 24.80 24.35 24.50 24.50 804,546
May 31, 2024 24.72 24.72 24.27 24.44 24.44 614,794
May 30, 2024 24.09 24.64 23.98 24.58 24.58 1,589,153
May 29, 2024 24.50 24.50 24.06 24.08 24.08 490,631
May 28, 2024 24.65 24.80 24.50 24.58 24.58 371,638
May 27, 2024 24.76 24.76 24.54 24.66 24.66 295,348
May 24, 2024 24.60 24.82 24.39 24.76 24.76 400,512
May 23, 2024 24.70 24.87 24.52 24.73 24.73 441,229
May 22, 2024 24.84 24.93 24.53 24.66 24.66 562,457
May 21, 2024 25.03 25.12 24.56 24.91 24.91 828,564
May 20, 2024 1.00 Dividend
May 20, 2024 25.49 25.49 25.01 25.21 25.21 819,610
May 20, 2024 70:69 Stock Splits
May 17, 2024 26.55 26.60 26.25 26.32 25.32 801,139
May 16, 2024 26.20 26.50 26.11 26.48 25.47 1,351,804
May 15, 2024 26.10 26.17 25.93 26.11 25.12 630,038
May 14, 2024 25.77 26.07 25.59 26.03 25.04 856,340
May 13, 2024 25.73 25.83 25.54 25.75 24.77 639,305
May 10, 2024 25.58 25.94 25.06 25.62 24.65 807,122
May 9, 2024 25.77 25.95 24.49 25.54 24.57 1,275,061
May 8, 2024 25.44 25.77 25.36 25.75 24.77 849,511
May 7, 2024 25.43 25.49 25.29 25.49 24.52 544,901
May 6, 2024 24.98 25.29 24.86 25.25 24.29 739,480
May 3, 2024 24.80 24.97 24.75 24.80 23.86 459,413
May 2, 2024 24.80 24.96 24.67 24.72 23.78 545,160
Apr 30, 2024 24.70 24.86 24.62 24.77 23.83 448,186
Apr 29, 2024 24.66 24.75 24.55 24.75 23.81 313,110
Apr 26, 2024 24.38 24.72 24.35 24.61 23.67 512,565
Apr 25, 2024 24.57 24.60 24.10 24.20 23.28 387,903
Apr 24, 2024 24.90 24.90 24.41 24.55 23.62 369,061
Apr 23, 2024 24.40 24.74 24.39 24.74 23.80 719,148
Apr 22, 2024 24.15 24.40 24.13 24.26 23.34 413,778
Apr 19, 2024 24.06 24.07 23.75 24.01 23.10 573,456
Apr 18, 2024 24.13 24.19 24.01 24.16 23.24 361,784
Apr 17, 2024 23.99 24.36 23.97 24.13 23.21 332,016
Apr 16, 2024 24.11 24.13 23.83 23.99 23.08 502,192
Apr 15, 2024 24.35 24.65 24.32 24.38 23.45 343,449
Apr 12, 2024 24.48 24.70 24.14 24.20 23.28 363,921
Apr 11, 2024 24.38 24.51 24.11 24.28 23.36 308,124
Apr 10, 2024 24.42 24.65 24.22 24.45 23.52 362,376
Apr 9, 2024 24.74 24.77 24.36 24.36 23.43 326,747
Apr 8, 2024 24.50 24.82 24.39 24.78 23.84 431,700
Apr 5, 2024 24.61 24.62 24.20 24.40 23.47 827,975
Apr 4, 2024 24.30 24.91 24.30 24.90 23.95 925,017
Apr 3, 2024 24.38 24.38 23.91 24.21 23.29 994,811
Apr 2, 2024 25.09 25.20 23.98 24.00 23.09 1,705,072
Mar 28, 2024 25.15 25.86 24.97 25.18 24.22 1,669,051
Mar 27, 2024 24.84 25.14 24.84 25.13 24.18 733,735
Mar 26, 2024 24.89 24.95 24.75 24.80 23.86 372,635
Mar 25, 2024 24.78 24.92 24.63 24.92 23.97 461,241
Mar 22, 2024 24.85 24.88 24.66 24.78 23.84 342,503
Mar 21, 2024 24.80 24.98 24.67 24.94 23.99 702,168
Mar 20, 2024 24.62 24.72 24.54 24.57 23.64 622,512
Mar 19, 2024 24.28 24.90 24.09 24.78 23.84 622,469
Mar 18, 2024 25.10 25.16 24.76 24.83 23.89 542,002
Mar 15, 2024 24.87 25.09 24.74 25.01 24.06 2,965,084
Mar 14, 2024 25.20 25.26 24.79 24.92 23.97 1,014,433
Mar 13, 2024 24.34 25.10 24.31 25.07 24.12 1,970,623
Mar 12, 2024 24.25 24.42 23.89 24.34 23.42 1,137,247
Mar 11, 2024 24.35 24.40 23.94 24.10 23.18 1,146,427
Mar 8, 2024 25.88 25.90 23.59 24.36 23.43 6,722,859
Mar 7, 2024 27.18 27.43 25.70 25.70 24.72 2,585,313
Mar 6, 2024 27.40 27.44 26.91 27.31 26.27 916,598
Mar 5, 2024 26.92 27.27 26.91 27.20 26.17 797,383
Mar 4, 2024 26.71 27.02 26.48 26.97 25.95 1,003,025
Mar 1, 2024 26.65 26.72 26.36 26.53 25.52 426,343
Feb 29, 2024 26.40 26.63 26.38 26.52 25.51 382,057
Feb 28, 2024 26.44 26.49 26.28 26.42 25.42 343,792
Feb 27, 2024 26.59 26.64 26.32 26.43 25.43 492,990
Feb 26, 2024 26.70 26.76 26.49 26.60 25.59 391,374
Feb 23, 2024 26.38 26.80 26.38 26.60 25.59 711,298
Feb 22, 2024 26.44 26.59 26.29 26.44 25.44 690,121
Feb 21, 2024 26.23 26.37 26.16 26.33 25.33 684,213
Feb 20, 2024 26.24 26.32 26.09 26.23 25.23 335,668
Feb 19, 2024 26.58 26.58 26.22 26.24 25.24 394,086
Feb 16, 2024 26.45 26.58 26.33 26.58 25.57 741,449
Feb 15, 2024 26.40 26.44 26.12 26.32 25.32 412,189
Feb 14, 2024 25.99 26.40 25.94 26.33 25.33 498,496
Feb 13, 2024 26.53 26.54 25.86 25.99 25.00 601,532
Feb 12, 2024 26.17 26.53 26.13 26.53 25.52 600,443
Feb 9, 2024 26.13 26.27 26.00 26.14 25.15 365,239
Feb 8, 2024 26.34 26.41 26.13 26.13 25.14 508,942
Feb 7, 2024 26.22 26.37 26.14 26.20 25.20 472,900
Feb 6, 2024 26.00 26.33 26.00 26.29 25.29 757,176
Feb 5, 2024 25.87 26.02 25.75 25.83 24.85 521,627
Feb 2, 2024 26.02 26.21 25.88 25.99 25.00 541,902
Feb 1, 2024 25.82 26.02 25.68 25.80 24.82 534,749
Jan 31, 2024 25.80 26.14 25.77 25.90 24.92 1,763,660
Jan 30, 2024 25.60 25.77 25.46 25.72 24.74 474,843
Jan 29, 2024 25.44 25.66 25.35 25.47 24.50 573,749
Jan 26, 2024 25.58 25.90 25.47 25.89 24.91 612,270
Jan 25, 2024 25.55 25.59 25.29 25.57 24.60 438,506
Jan 24, 2024 25.43 25.66 25.36 25.63 24.66 756,245
Jan 23, 2024 25.47 25.55 25.08 25.32 24.36 533,726
Jan 22, 2024 25.29 25.46 25.13 25.44 24.47 615,345
Jan 19, 2024 25.25 25.29 25.03 25.06 24.11 560,432
Jan 18, 2024 24.99 25.29 24.94 25.09 24.14 849,953
Jan 17, 2024 24.66 25.00 24.58 25.00 24.05 679,106
Jan 16, 2024 24.60 24.91 24.43 24.90 23.95 701,340
Jan 15, 2024 24.93 24.94 24.70 24.73 23.79 910,912
Jan 12, 2024 24.14 24.61 24.10 24.54 23.61 654,643
Jan 11, 2024 24.85 25.11 24.05 24.07 23.16 1,143,662
Jan 10, 2024 24.41 24.79 24.31 24.79 23.85 798,967
Jan 9, 2024 24.25 24.55 24.11 24.39 23.46 791,411
Jan 8, 2024 23.86 24.22 23.86 24.20 23.28 828,313
Jan 5, 2024 23.78 23.90 23.65 23.89 22.98 460,457
Jan 4, 2024 23.61 23.90 23.61 23.89 22.98 630,476
Jan 3, 2024 23.77 23.84 23.45 23.64 22.74 468,224
Jan 2, 2024 23.70 23.94 23.48 23.77 22.87 697,522
Dec 29, 2023 23.70 23.75 23.60 23.64 22.74 422,194
Dec 28, 2023 23.72 23.74 23.56 23.67 22.77 388,263
Dec 27, 2023 23.69 23.72 23.48 23.65 22.75 402,635
Dec 22, 2023 23.50 23.66 23.15 23.60 22.70 530,579
Dec 21, 2023 23.57 23.65 23.35 23.65 22.75 524,602
Dec 20, 2023 23.54 23.65 23.38 23.63 22.73 391,865
Dec 19, 2023 23.41 23.63 23.41 23.57 22.67 343,313
Dec 18, 2023 23.34 23.74 23.33 23.51 22.62 601,013
Dec 15, 2023 23.45 23.66 23.24 23.64 22.74 1,950,923
Dec 14, 2023 23.10 23.37 23.00 23.32 22.43 1,200,996
Dec 13, 2023 22.90 22.94 22.76 22.81 21.94 444,597
Dec 12, 2023 22.68 22.94 22.59 22.94 22.07 732,381
Dec 11, 2023 22.45 22.66 22.45 22.64 21.78 453,938
Dec 8, 2023 22.36 22.50 22.22 22.50 21.65 365,468
Dec 7, 2023 22.15 22.41 22.15 22.41 21.56 352,475
Dec 6, 2023 22.18 22.39 22.15 22.32 21.47 288,125
Dec 5, 2023 21.97 22.18 21.89 22.11 21.27 278,016
Dec 4, 2023 22.20 22.38 22.03 22.10 21.26 278,780
Dec 1, 2023 22.34 22.48 22.25 22.29 21.44 382,939
Nov 30, 2023 22.26 22.32 22.11 22.32 21.47 563,969
Nov 29, 2023 21.90 22.16 21.86 22.16 21.32 335,663
Nov 28, 2023 21.96 21.98 21.78 21.85 21.02 304,013
Nov 27, 2023 22.15 22.20 21.94 22.00 21.16 309,212
Nov 24, 2023 22.05 22.15 22.01 22.10 21.26 215,518
Nov 23, 2023 22.00 22.11 21.77 21.98 21.14 341,343
Nov 22, 2023 22.15 22.30 22.01 22.04 21.20 431,395
Nov 21, 2023 22.27 22.35 21.94 22.11 21.27 608,420
Nov 20, 2023 21.97 22.27 21.84 22.27 21.42 930,977
Nov 17, 2023 21.65 21.97 21.65 21.94 21.11 501,661
Nov 16, 2023 21.87 21.96 21.59 21.59 20.77 595,067
Nov 15, 2023 21.59 21.92 21.53 21.80 20.97 733,065
Nov 14, 2023 21.40 21.61 21.27 21.59 20.77 861,577
Nov 13, 2023 21.00 21.33 20.98 21.33 20.52 646,469
Nov 10, 2023 21.12 21.31 20.79 20.85 20.06 481,231
Nov 9, 2023 20.59 21.27 20.52 21.27 20.46 1,014,265
Nov 8, 2023 20.36 20.64 20.20 20.59 19.81 1,121,590
Nov 7, 2023 20.34 20.55 20.34 20.48 19.70 299,701
Nov 6, 2023 20.50 20.61 20.42 20.46 19.68 585,495
Nov 3, 2023 20.23 20.47 20.18 20.47 19.69 473,254
Nov 2, 2023 20.03 20.20 19.92 20.15 19.38 369,673
Nov 1, 2023 19.94 19.95 19.68 19.87 19.12 375,033
Oct 31, 2023 19.62 19.88 19.54 19.88 19.12 521,124
Oct 30, 2023 19.34 19.60 19.34 19.57 18.83 419,663
Oct 27, 2023 19.50 19.54 19.31 19.42 18.68 321,078
Oct 26, 2023 19.12 19.49 19.05 19.40 18.66 466,325
Oct 25, 2023 19.57 19.57 19.17 19.33 18.59 500,414
Oct 24, 2023 19.63 19.63 19.32 19.58 18.84 317,937
Oct 23, 2023 19.80 19.80 19.40 19.53 18.79 257,629
Oct 20, 2023 19.77 19.83 19.56 19.66 18.91 546,102
Oct 19, 2023 20.00 20.04 19.76 19.85 19.10 470,874
Oct 18, 2023 20.45 20.45 19.98 20.07 19.31 1,374,322
Oct 17, 2023 20.32 20.38 20.09 20.29 19.52 379,739
Oct 16, 2023 20.46 20.63 20.21 20.36 19.59 364,197
Oct 13, 2023 21.02 21.09 20.37 20.37 19.60 590,179
Oct 12, 2023 20.79 21.14 20.77 21.03 20.23 541,904
Oct 11, 2023 20.48 20.72 20.40 20.65 19.87 279,714
Oct 10, 2023 20.42 20.72 20.42 20.59 19.81 298,943
Oct 9, 2023 20.36 20.56 20.34 20.37 19.60 302,942
Oct 6, 2023 20.45 20.65 20.43 20.65 19.87 334,678
Oct 5, 2023 20.20 20.40 20.12 20.38 19.61 307,289
Oct 4, 2023 20.11 20.36 20.01 20.19 19.42 426,083
Oct 3, 2023 20.51 20.60 20.28 20.28 19.51 329,666
Oct 2, 2023 20.69 20.80 20.51 20.56 19.78 377,948
Sep 29, 2023 20.82 20.86 20.68 20.68 19.89 462,955
Sep 28, 2023 20.83 20.98 20.52 20.68 19.89 374,615
Sep 27, 2023 20.89 21.05 20.78 20.94 20.14 531,682
Sep 26, 2023 20.82 21.16 20.79 20.86 20.07 572,253
Sep 25, 2023 20.95 21.13 20.77 20.87 20.08 405,917
Sep 22, 2023 20.90 20.97 20.76 20.95 20.15 339,931
Sep 21, 2023 21.19 21.26 20.91 21.00 20.20 429,836
Sep 20, 2023 21.14 21.38 21.14 21.32 20.51 591,244
Sep 19, 2023 20.97 21.22 20.97 21.19 20.38 267,987
Sep 18, 2023 21.08 21.20 20.93 21.00 20.20 339,754
Sep 15, 2023 21.22 21.30 21.10 21.13 20.33 548,557
Sep 14, 2023 21.11 21.24 20.96 21.15 20.35 390,079
Sep 13, 2023 20.97 21.15 20.96 21.03 20.23 231,926

Related Tickers

ANIM.MI Anima Holding SpA
5.24
+0.58%
 
TIP.MI Tamburi Investment Partners S.p.A.
9.11
+0.22%
 
AMUN.PA Amundi S.A.
67.65
+0.97%
 
BAER.SW Julius Bär Gruppe AG
47.08
+1.07%
 
FARM.MI H-FARM S.p.A.
0.1460
0.00%
 
SDR.L Schroders plc
340.00
+2.04%
 
DBAN.DE Deutsche Beteiligungs AG
24.10
+1.47%
 
GOZDE.IS Gozde Girisim Sermayesi Yatirim Ortakligi A.S.
28.62
+5.45%
 
CAT-B.ST Catella AB (publ)
29.55
+0.68%
 
TKO.PA Tikehau Capital
23.70
+2.60%