Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Caltagirone Editore SpA (CED.MI)

Compare
1.7250
+0.0250
+(1.47%)
As of 2:36:47 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.70001.72501.68001.72501.725051,696
Mar 7, 20251.72001.72001.67501.70001.700013,851
Mar 6, 20251.68501.73501.67001.69001.690035,277
Mar 5, 20251.59001.68001.59001.68001.680080,717
Mar 4, 20251.60501.62501.54001.59501.595049,314
Mar 3, 20251.73001.73001.59001.61501.6150445,876
Feb 28, 20251.70001.78001.68001.72501.725052,481
Feb 27, 20251.68501.74501.68501.73501.7350124,995
Feb 26, 20251.82501.82501.64501.69001.6900193,563
Feb 25, 20251.82001.83001.77501.82001.820060,864
Feb 24, 20251.80501.85001.80501.83001.830033,986
Feb 21, 20251.77001.84001.77001.82001.820060,642
Feb 20, 20251.77501.82001.77501.79001.790087,009
Feb 19, 20251.77501.79001.75001.78001.7800110,896
Feb 18, 20251.74001.77501.73001.77501.775069,551
Feb 17, 20251.74001.76501.74001.76501.76505,052
Feb 14, 20251.73001.77001.71501.77001.770051,530
Feb 13, 20251.75001.77501.70501.74501.7450107,121
Feb 12, 20251.76001.77501.72501.73001.730077,255
Feb 11, 20251.69001.77501.67001.74501.7450126,205
Feb 10, 20251.68001.69501.66501.68501.685029,067
Feb 7, 20251.64001.71001.64001.70001.700091,717
Feb 6, 20251.63001.64501.61501.63501.635058,524
Feb 5, 20251.62001.64501.60001.64001.6400100,887
Feb 4, 20251.62501.64501.60501.63001.630040,702
Feb 3, 20251.62001.65001.60001.62501.625034,026
Jan 31, 20251.60001.62001.59001.62001.620014,599
Jan 30, 20251.56501.59501.56501.58501.585014,208
Jan 29, 20251.57501.59501.55501.59501.595027,635
Jan 28, 20251.61001.62501.58501.59001.590025,950
Jan 27, 20251.58501.64001.58501.61001.610085,924
Jan 24, 20251.57501.63001.54001.58501.5850199,616
Jan 23, 20251.50501.53501.50501.53001.53008,550
Jan 22, 20251.53001.55001.51501.52001.520026,960
Jan 21, 20251.53001.57001.52501.53001.530026,679
Jan 20, 20251.52001.57501.52001.54001.5400101,532
Jan 17, 20251.49501.56501.48001.53001.530086,211
Jan 16, 20251.46001.54001.46001.48501.485085,386
Jan 15, 20251.45001.48001.45001.47001.470011,452
Jan 14, 20251.41501.47001.41501.47001.470064,779
Jan 13, 20251.41501.41501.41501.41501.41502,516
Jan 10, 20251.42001.43501.42001.43501.43506,019
Jan 9, 20251.38001.44001.38001.43501.435045,778
Jan 8, 20251.40501.40501.38001.40001.400025,054
Jan 7, 20251.40001.41501.38501.41501.415012,698
Jan 6, 20251.38001.41001.38001.41001.41005,406
Jan 3, 20251.37001.37501.36501.36501.36505,699
Jan 2, 20251.37501.40501.37501.39001.390018,915
Dec 30, 20241.38501.40001.36501.40001.40007,502
Dec 27, 20241.36501.39001.36501.39001.39004,900
Dec 23, 20241.38501.39501.36501.39001.39004,550
Dec 20, 20241.38001.39001.35001.38501.385016,249
Dec 19, 20241.38001.40001.38001.40001.40004,181
Dec 18, 20241.43001.43501.39001.41001.410041,112
Dec 17, 20241.43001.43001.42001.43001.430012,184
Dec 16, 20241.43001.45001.42501.43001.430045,528
Dec 13, 20241.44001.44001.42501.43001.430021,713
Dec 12, 20241.44501.48001.43001.44501.445029,004
Dec 11, 20241.41501.47501.41501.45001.4500120,217
Dec 10, 20241.42001.43001.39501.42001.420028,849
Dec 9, 20241.45001.48001.36501.42001.420095,874
Dec 6, 20241.40501.49001.40501.44001.440087,747
Dec 5, 20241.43501.46501.42001.42001.420043,297
Dec 4, 20241.40001.45501.40001.42001.420085,636
Dec 3, 20241.35001.43501.35001.39501.3950139,163
Dec 2, 20241.34001.36501.34001.36501.365020,422
Nov 29, 20241.34501.36501.34001.36501.36508,868
Nov 28, 20241.34501.37001.34001.37001.37003,300
Nov 27, 20241.35001.36001.34001.34501.34505,903
Nov 26, 20241.35001.37001.34001.37001.37005,515
Nov 25, 20241.38001.38001.35001.37001.37005,003
Nov 22, 20241.37001.38001.36001.38001.380020,202
Nov 21, 20241.36001.39001.36001.39001.39002,104
Nov 20, 20241.36001.39001.36001.39001.39002,822
Nov 19, 20241.36001.37001.36001.37001.3700843
Nov 18, 20241.37001.39001.36001.39001.39005,324
Nov 15, 20241.36001.38001.34001.38001.380023,782
Nov 14, 20241.32001.36001.32001.36001.360034,625
Nov 13, 20241.33501.39001.33501.35001.350021,974
Nov 12, 20241.36001.36501.33501.34501.345017,260
Nov 11, 20241.35001.39001.35001.39001.390024,150
Nov 8, 20241.39001.39001.34501.37001.370014,350
Nov 7, 20241.36001.38001.35001.37501.375015,920
Nov 6, 20241.38001.39001.35001.39001.39005,150
Nov 5, 20241.39001.40001.39001.40001.40004,103
Nov 4, 20241.42001.42001.38001.38501.385020,036
Nov 1, 20241.40001.43001.38501.40001.400025,273
Oct 31, 20241.40001.40001.37501.40001.400026,525
Oct 30, 20241.32501.42501.32001.41001.4100150,343
Oct 29, 20241.32001.34501.32001.33501.335033,850
Oct 28, 20241.30501.34501.30501.32501.325040,349
Oct 25, 20241.30501.32001.30501.30501.30508,800
Oct 24, 20241.31001.31501.30501.30501.305021,670
Oct 23, 20241.32001.32001.31001.32001.32009,055
Oct 22, 20241.32501.34001.30501.33501.335076,124
Oct 21, 20241.32501.34001.30001.33501.335053,780
Oct 18, 20241.31501.32501.30001.32501.325020,494
Oct 17, 20241.32501.34001.31001.33001.330026,857
Oct 16, 20241.25001.35001.25001.30001.3000185,336
Oct 15, 20241.24001.25001.24001.25001.250036,307
Oct 14, 20241.24001.24501.23001.24501.245024,348
Oct 11, 20241.23001.24001.21501.23001.230026,380
Oct 10, 20241.22001.23001.21001.23001.230017,400
Oct 9, 20241.22001.24001.21501.22001.220011,400
Oct 8, 20241.22001.23501.22001.23001.23004,710
Oct 7, 20241.23001.23001.22501.22501.22505,150
Oct 4, 20241.21001.24501.21001.24501.245044,838
Oct 3, 20241.23501.24501.20001.21501.2150131,700
Oct 2, 20241.24001.26001.23501.25001.250029,389
Oct 1, 20241.23001.25501.22501.25501.255029,000
Sep 30, 20241.26501.26501.21501.23001.230080,550
Sep 27, 20241.26001.27001.23501.25501.255042,492
Sep 26, 20241.23501.26001.22001.26001.260050,005
Sep 25, 20241.22001.23501.22001.23501.23501,650
Sep 24, 20241.23501.23501.21501.23501.235010,318
Sep 23, 20241.22001.23501.22001.23001.23002,315
Sep 20, 20241.22501.24501.22001.23501.235040,525
Sep 19, 20241.25501.25501.22001.24501.245019,197
Sep 18, 20241.24001.25001.23501.24001.24009,910
Sep 17, 20241.23001.26501.23001.26501.265023,769
Sep 16, 20241.22501.25001.22501.25001.250016,601
Sep 13, 20241.25001.25001.22001.25001.25008,232
Sep 12, 20241.24001.25501.22001.22501.22508,182
Sep 11, 20241.21501.23001.21501.23001.23006,990
Sep 10, 20241.22001.23001.20501.23001.230021,456
Sep 9, 20241.23001.24001.22001.22001.220012,000
Sep 6, 20241.21501.23001.21501.23001.23006,800
Sep 5, 20241.22501.22501.22501.22501.22503,800
Sep 4, 20241.21501.23001.20501.22501.225018,899
Sep 3, 20241.22001.23501.21501.21501.215024,150
Sep 2, 20241.22001.22001.22001.22001.22001,425
Aug 30, 20241.22501.23001.22001.23001.23009,450
Aug 29, 20241.22501.23001.21501.22501.225020,311
Aug 28, 20241.21501.22501.21001.22501.22505,499
Aug 27, 20241.21501.23001.21001.23001.23005,800
Aug 26, 20241.23001.23001.21501.23001.23006,761
Aug 23, 20241.23001.23001.23001.23001.23003,180
Aug 22, 20241.20501.23001.20501.23001.230013,236
Aug 21, 20241.20501.21001.20001.20001.20004,900
Aug 20, 20241.20501.22001.20001.20501.205010,054
Aug 19, 20241.22001.23001.21001.22001.220026,344
Aug 16, 20241.20501.22501.20501.22001.220016,800
Aug 14, 20241.21001.21001.21001.21001.2100750
Aug 13, 20241.23001.23001.20001.20001.20006,512
Aug 12, 20241.20001.22001.20001.22001.22001,839
Aug 9, 20241.22001.22001.20501.21001.21001,140
Aug 8, 20241.22001.22001.20001.20001.20002,290
Aug 7, 20241.20001.22001.18001.22001.22002,670
Aug 6, 20241.19501.24001.19501.22001.220053,770
Aug 5, 20241.20001.20501.18501.20501.205020,230
Aug 2, 20241.25001.26001.21501.23001.230015,397
Aug 1, 20241.26001.26001.26001.26001.2600150
Jul 31, 20241.25001.27001.25001.27001.27002,225
Jul 30, 20241.26001.27501.24501.27501.27501,550
Jul 29, 20241.27501.27501.26501.26501.26503,000
Jul 26, 20241.26001.28001.26001.28001.28002,000
Jul 25, 20241.26001.28001.25001.28001.280041,966
Jul 24, 20241.26001.26001.26001.26001.26004,000
Jul 23, 20241.24001.26001.24001.26001.2600400
Jul 22, 20241.25001.26501.25001.26501.265013,834
Jul 19, 20241.25001.26001.25001.26001.26001,330
Jul 18, 20241.25001.28001.25001.27501.27502,487
Jul 17, 20241.24001.28001.24001.24501.245018,538
Jul 16, 20241.26001.26001.24001.25001.25007,821
Jul 15, 20241.26001.26001.26001.26001.26001,701
Jul 12, 20241.24001.26001.22501.26001.260013,502
Jul 11, 20241.24001.26001.24001.26001.26002,300
Jul 10, 20241.26001.26001.24001.26001.26006,646
Jul 9, 20241.26001.28501.25001.26001.260051,810
Jul 8, 20241.26001.26001.26001.26001.2600736
Jul 5, 20241.28501.29001.26501.29001.29003,849
Jul 4, 20241.25501.29501.25001.26501.265012,209
Jul 3, 20241.28001.28501.26001.28501.28502,443
Jul 2, 20241.27001.27001.25001.27001.27008,312
Jul 1, 20241.30001.32001.21001.27001.2700130,783
Jun 28, 20241.34001.34501.29001.33501.335035,495
Jun 27, 20241.36001.37501.34001.34001.340024,600
Jun 26, 20241.39501.41501.37001.38001.380018,536
Jun 25, 20241.41501.41501.38001.39501.39505,318
Jun 24, 20241.41501.41501.40001.41501.415047,990
Jun 21, 20241.40001.44001.39001.41501.415062,529
Jun 20, 20241.36001.39001.36001.39001.390011,294
Jun 19, 20241.35001.38001.34501.38001.380033,041
Jun 18, 20241.40001.40001.36001.36501.365073,027
Jun 17, 20241.37001.40001.35001.40001.400033,218
Jun 14, 20241.28501.39501.27001.39501.3950146,051
Jun 13, 20241.27001.29001.27001.27001.270023,856
Jun 12, 20241.25001.27001.24501.26501.265037,474
Jun 11, 20241.24001.27001.24001.24501.245051,407
Jun 10, 20241.24001.26501.22001.24001.240057,923
Jun 7, 20241.20501.24501.20501.24001.240024,981
Jun 6, 20241.24001.26001.21001.22001.220035,490
Jun 5, 20241.23001.24001.20001.22501.225040,268
Jun 4, 20241.20001.23501.20001.23001.230029,824
Jun 3, 20241.20501.22001.19001.20001.200028,971
May 31, 20241.20001.21001.20001.20001.200019,150
May 30, 20241.18001.22001.18001.18001.180016,805
May 29, 20241.19501.20001.18001.18001.180023,648
May 28, 20241.19001.20001.17501.19501.195023,082
May 27, 20241.17001.19001.17001.17501.175039,297
May 24, 20241.16501.17501.15001.17501.1750107,561
May 23, 20241.17001.18001.16001.18001.180022,870
May 22, 20241.14501.18001.14501.18001.1800108,840
May 21, 20241.17001.17001.14001.14501.145089,321
May 20, 2024 0.0400 Dividend
May 20, 20241.13001.17001.13001.17001.17003,040
May 17, 20241.17501.19001.17501.18001.14006,482
May 16, 20241.18001.18501.17501.18501.14487,662
May 15, 20241.17501.18001.17001.18001.140023,929
May 14, 20241.17501.18001.16501.16501.125516,745
May 13, 20241.17001.18501.15501.17501.135256,546
May 10, 20241.14001.19501.14001.19001.1497118,531
May 9, 20241.10501.14001.10001.14001.1014110,587
May 8, 20241.10001.11501.10001.11501.0772101,591
May 7, 20241.10001.12001.10001.10001.0627105,097
May 6, 20241.10501.12001.09001.10001.062780,352
May 3, 20241.12001.13001.10001.11001.072474,550
May 2, 20241.12001.13001.12001.13001.091710,414
Apr 30, 20241.13001.14001.09501.10501.0675121,338
Apr 29, 20241.14501.14501.10001.11501.077274,627
Apr 26, 20241.13501.15001.13001.13501.096513,600
Apr 25, 20241.15001.15001.14001.14001.101410,294
Apr 24, 20241.14001.16501.13501.15501.115873,758
Apr 23, 20241.14501.15001.13001.14001.101433,866
Apr 22, 20241.12001.14501.12001.13001.09179,451
Apr 19, 20241.12001.13001.12001.12001.082013,219
Apr 18, 20241.13001.14001.13001.14001.10146,000
Apr 17, 20241.14501.15501.10001.12501.086969,011
Apr 16, 20241.13001.14001.13001.13001.09176,699
Apr 15, 20241.15001.17001.13501.13501.096518,855
Apr 12, 20241.12501.14001.12501.13001.09173,384
Apr 11, 20241.14001.14001.11001.13501.09659,747
Apr 10, 20241.15001.16501.14001.14001.101419,244
Apr 9, 20241.17501.18001.15001.16001.120722,338
Apr 8, 20241.16001.21501.15001.18001.140082,850
Apr 5, 20241.10001.17001.10001.14501.1062139,546
Apr 4, 20241.09001.12001.09001.10501.067542,742
Apr 3, 20241.09001.10001.08001.10001.062736,998
Apr 2, 20241.09001.11501.08501.10001.062728,774
Mar 28, 20241.10001.10001.08001.09001.053114,787
Mar 27, 20241.07001.13501.06501.08501.0482208,740
Mar 26, 20241.06001.07001.05501.07001.033789,776
Mar 25, 20241.07001.10001.06001.08501.048224,793
Mar 22, 20241.06501.08001.05501.05501.019260,899
Mar 21, 20241.07001.09001.05501.06001.024183,104
Mar 20, 20241.06001.07001.06001.06001.02419,100
Mar 19, 20241.05501.07001.05001.07001.033730,773
Mar 18, 20241.06501.08501.06001.06001.0241102,536
Mar 15, 20241.06501.06501.05501.06501.028916,303
Mar 14, 20241.08001.09501.06501.06501.028954,739
Mar 13, 20241.11501.12001.07001.08501.048244,447
Mar 12, 20241.10001.12001.09001.11501.0772111,456
Mar 11, 20241.06001.14501.06001.12001.0820132,536