Milan - Delayed Quote EUR

Directa Sim S.p.A. (D.MI)

Compare
4.0600
0.0000
(0.00%)
At close: January 20 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.07004.09004.05004.06004.060038,500
Jan 17, 20254.06004.08004.02004.06004.060015,500
Jan 16, 20254.02004.06003.99004.06004.060012,000
Jan 15, 20254.07004.10004.02004.02004.020060,500
Jan 14, 20254.07004.13004.05004.08004.080063,000
Jan 13, 20254.03004.09003.88004.07004.070048,500
Jan 10, 20254.05004.05004.00004.03004.030011,500
Jan 9, 20254.00004.05003.99004.05004.050049,000
Jan 8, 20253.99004.01003.99004.00004.000014,500
Jan 7, 20254.00004.02003.99004.00004.000013,000
Jan 6, 20254.02004.04003.99004.02004.020054,500
Jan 3, 20254.03004.03003.99004.01004.01003,000
Jan 2, 20254.03004.03004.00004.03004.030010,500
Dec 30, 20244.01004.03004.01004.03004.03002,000
Dec 27, 20244.02004.03004.02004.02004.02005,000
Dec 23, 20243.98004.02003.98004.00004.00005,500
Dec 20, 20243.99004.02003.97004.01004.010010,500
Dec 19, 20244.01004.02004.00004.00004.00003,500
Dec 18, 20243.99003.99003.98003.98003.98003,500
Dec 17, 20243.98004.02003.98004.02004.02004,000
Dec 16, 20244.00004.02003.98003.98003.98006,000
Dec 13, 20244.01004.02003.99003.99003.990021,500
Dec 12, 20244.02004.02003.97004.00004.000019,000
Dec 11, 20244.01004.04004.01004.04004.040018,500
Dec 10, 20244.01004.02004.00004.01004.01009,500
Dec 9, 20244.02004.03004.00004.00004.00007,000
Dec 6, 20244.01004.02004.00004.02004.020013,000
Dec 5, 20244.02004.03003.96004.01004.010031,000
Dec 4, 20244.00004.03003.97004.02004.020012,000
Dec 3, 20243.96004.02003.96004.01004.01009,500
Dec 2, 20244.00004.02004.00004.00004.000013,500
Nov 29, 20244.02004.03003.99004.02004.020024,000
Nov 28, 20244.03004.04004.00004.02004.02008,000
Nov 27, 20244.01004.03004.01004.03004.03001,500
Nov 26, 20244.00004.04003.98004.00004.000012,500
Nov 25, 20244.02004.03004.00004.02004.02009,000
Nov 22, 20244.01004.04003.99004.03004.030034,000
Nov 21, 20243.92004.05003.92004.03004.030034,000
Nov 20, 20243.97003.99003.92003.94003.94006,000
Nov 19, 20243.94003.96003.92003.96003.96005,500
Nov 18, 20243.95003.95003.95003.95003.9500-
Nov 15, 20243.91003.95003.91003.95003.95003,000
Nov 14, 20243.98004.00003.92003.92003.920059,000
Nov 13, 20243.96003.99003.96003.99003.99003,000
Nov 12, 20244.00004.01003.94003.96003.960050,000
Nov 11, 20244.02004.02003.97003.99003.990023,500
Nov 8, 20244.04004.06003.95003.99003.990024,500
Nov 7, 20244.04004.08004.02004.08004.08005,500
Nov 6, 20244.06004.06004.06004.06004.0600-
Nov 5, 20244.07004.07004.06004.06004.06002,000
Nov 4, 20244.07004.07004.07004.07004.0700500
Nov 1, 20244.06004.10004.06004.10004.100011,500
Oct 31, 20244.10004.10004.06004.08004.080037,500
Oct 30, 20244.06004.10004.04004.10004.100041,000
Oct 29, 20244.10004.10004.05004.09004.090023,500
Oct 28, 20244.09004.11004.09004.11004.110015,000
Oct 25, 20244.09004.13004.06004.07004.070056,500
Oct 24, 20244.09004.11004.08004.11004.110012,500
Oct 23, 20244.09004.10004.06004.10004.100015,500
Oct 22, 20244.08004.10004.07004.10004.100037,500
Oct 21, 20244.10004.10004.01004.08004.080074,000
Oct 18, 20244.08004.11004.07004.11004.110033,500
Oct 17, 20244.07004.09004.03004.09004.090041,000
Oct 16, 20244.05004.09004.04004.08004.080018,000
Oct 15, 20244.06004.07004.00004.06004.060062,000
Oct 14, 20244.07004.09004.04004.09004.090024,000
Oct 11, 20244.06004.09004.04004.05004.050038,000
Oct 10, 20244.08004.08004.04004.08004.080026,500
Oct 9, 20244.08004.12004.06004.10004.100061,500
Oct 8, 20244.07004.10004.05004.05004.050012,500
Oct 7, 20244.10004.10004.05004.07004.070016,000
Oct 4, 20244.10004.11004.05004.09004.090061,500
Oct 3, 20244.09004.11004.08004.11004.110025,000
Oct 2, 20244.11004.11004.05004.07004.070027,000
Oct 1, 20244.10004.11004.02004.10004.100082,000
Sep 30, 20244.10004.10004.02004.10004.100049,000
Sep 27, 20244.09004.12004.07004.10004.100027,500
Sep 26, 20244.06004.09004.06004.09004.090031,000
Sep 25, 20244.08004.13004.03004.08004.080070,000
Sep 24, 20244.08004.17004.03004.08004.0800124,500
Sep 23, 20243.79004.10003.79004.08004.0800220,000
Sep 20, 20243.80003.83003.77003.81003.810027,500
Sep 19, 20243.76003.80003.76003.80003.800015,000
Sep 18, 20243.81003.81003.70003.75003.750075,500
Sep 17, 20243.79003.81003.76003.81003.810025,000
Sep 16, 20243.79003.80003.76003.80003.800014,000
Sep 13, 20243.73003.79003.73003.78003.780011,500
Sep 12, 20243.76003.76003.70003.72003.720010,000
Sep 11, 20243.75003.76003.75003.76003.76003,000
Sep 10, 20243.78003.79003.70003.74003.740023,500
Sep 9, 20243.79003.81003.79003.81003.81008,500
Sep 6, 20243.79003.80003.76003.79003.790012,500
Sep 5, 20243.75003.79003.75003.79003.79006,500
Sep 4, 20243.80003.80003.75003.75003.75006,000
Sep 3, 20243.78003.80003.78003.80003.80002,000
Sep 2, 20243.81003.81003.80003.80003.80003,000
Aug 30, 20243.82003.82003.77003.80003.800014,000
Aug 29, 20243.80003.83003.80003.82003.820020,500
Aug 28, 20243.79003.81003.76003.80003.800024,500
Aug 27, 20243.82003.83003.75003.77003.770076,500
Aug 26, 20243.80003.83003.79003.82003.820044,000
Aug 23, 20243.80003.81003.76003.78003.780026,000
Aug 22, 20243.79003.84003.79003.84003.840025,000
Aug 21, 20243.77003.79003.76003.79003.79006,500
Aug 20, 20243.82003.84003.75003.75003.750064,500
Aug 19, 20243.76003.82003.75003.81003.810048,000
Aug 16, 20243.79003.81003.72003.81003.810052,000
Aug 14, 20243.76003.79003.74003.79003.790026,000
Aug 13, 20243.75003.79003.74003.79003.79009,500
Aug 12, 20243.71003.80003.70003.79003.790052,000
Aug 9, 20243.73003.75003.70003.75003.750015,000
Aug 8, 20243.72003.77003.70003.77003.770015,000
Aug 7, 20243.72003.76003.69003.70003.70009,500
Aug 6, 20243.72003.78003.69003.78003.780023,000
Aug 5, 20243.65003.79003.65003.78003.780040,000
Aug 2, 20243.83003.84003.74003.79003.790021,500
Aug 1, 20243.81003.81003.76003.76003.76008,000
Jul 31, 20243.84003.87003.82003.85003.850031,500
Jul 30, 20243.84003.85003.80003.83003.83006,000
Jul 29, 20243.83003.85003.82003.85003.850013,500
Jul 26, 20243.80003.82003.78003.82003.820021,000
Jul 25, 20243.77003.83003.73003.82003.820018,500
Jul 24, 20243.78003.82003.78003.82003.82001,000
Jul 23, 20243.79003.82003.77003.82003.820011,000
Jul 22, 20243.72003.82003.72003.77003.77008,500
Jul 19, 20243.75003.81003.72003.76003.760017,500
Jul 18, 20243.71003.78003.70003.78003.780036,500
Jul 17, 20243.66003.73003.65003.71003.710035,500
Jul 16, 20243.63003.69003.62003.64003.640020,500
Jul 15, 20243.66003.66003.66003.66003.66002,000
Jul 12, 20243.66003.69003.66003.69003.690023,500
Jul 11, 20243.58003.69003.58003.69003.690022,500
Jul 10, 20243.55003.60003.54003.57003.570017,500
Jul 9, 20243.55003.57003.54003.55003.550018,000
Jul 8, 20243.55003.58003.55003.58003.580011,000
Jul 5, 20243.55003.58003.54003.55003.550040,000
Jul 4, 20243.56003.58003.56003.58003.580026,500
Jul 3, 20243.54003.57003.54003.57003.57007,500
Jul 2, 20243.48003.53003.47003.53003.53002,500
Jul 1, 20243.51003.52003.47003.51003.510010,000
Jun 28, 20243.47003.50003.46003.50003.50008,000
Jun 27, 20243.55003.56003.40003.51003.510067,500
Jun 26, 20243.59003.63003.59003.59003.59008,000
Jun 25, 20243.63003.64003.57003.57003.570010,000
Jun 24, 20243.60003.64003.60003.60003.60008,500
Jun 21, 20243.65003.65003.64003.64003.64006,000
Jun 20, 20243.61003.63003.60003.60003.60008,500
Jun 19, 20243.61003.61003.60003.60003.60001,000
Jun 18, 20243.56003.60003.54003.59003.590011,000
Jun 17, 20243.58003.59003.56003.59003.59003,000
Jun 14, 20243.58003.58003.54003.58003.58008,500
Jun 13, 20243.60003.60003.56003.56003.56004,000
Jun 12, 20243.60003.60003.56003.60003.60005,000
Jun 11, 20243.59003.59003.53003.57003.57008,500
Jun 10, 20243.62003.62003.57003.60003.60002,500
Jun 7, 20243.62003.63003.54003.60003.600015,000
Jun 6, 20243.63003.64003.60003.64003.640012,500
Jun 5, 20243.60003.67003.58003.62003.620022,000
Jun 4, 20243.60003.60003.57003.57003.57007,000
Jun 3, 20243.59003.62003.59003.60003.60005,500
May 31, 20243.56003.58003.55003.56003.560045,000
May 30, 20243.49003.63003.49003.55003.550099,000
May 29, 20243.61003.61003.49003.49003.490029,000
May 28, 20243.66003.70003.60003.64003.640032,000
May 27, 20243.69003.71003.65003.68003.680041,000
May 24, 20243.83003.84003.67003.67003.670066,500
May 23, 20243.88003.93003.86003.88003.880019,000
May 22, 20243.95003.99003.84003.90003.900051,000
May 21, 20243.98003.99003.94003.96003.960013,500
May 20, 20243.97004.00003.97003.98003.980014,000
May 17, 20244.01004.02003.98003.99003.990027,500
May 16, 20244.00004.03004.00004.01004.010034,000
May 15, 20244.02004.03003.98004.00004.000030,500
May 14, 20243.99004.03003.95004.03004.030068,500
May 13, 2024 0.1700 Dividend
May 13, 20243.98004.03003.96004.03004.030035,000
May 10, 20244.02004.15003.97004.15003.980067,000
May 9, 20243.98004.01003.95004.01003.845729,500
May 8, 20243.97003.98003.97003.98003.81705,500
May 7, 20243.98003.98003.94003.98003.81708,000
May 6, 20243.98003.98003.95003.98003.81707,000
May 3, 20243.97003.97003.94003.97003.807421,500
May 2, 20243.96003.97003.92003.96003.797820,500
Apr 30, 20243.93003.96003.92003.96003.797813,000
Apr 29, 20243.95003.96003.84003.96003.797829,000
Apr 26, 20243.92003.95003.88003.95003.788210,000
Apr 25, 20243.86003.93003.85003.93003.769015,000
Apr 24, 20243.88003.92003.80003.90003.740220,500
Apr 23, 20243.81003.89003.81003.89003.730713,000
Apr 22, 20243.79003.88003.77003.81003.653923,000
Apr 19, 20243.78003.79003.74003.79003.634710,000
Apr 18, 20243.76003.79003.75003.78003.625220,500
Apr 17, 20243.77003.77003.69003.76003.60608,500
Apr 16, 20243.76003.76003.72003.74003.58687,000
Apr 15, 20243.76003.76003.72003.76003.60605,000
Apr 12, 20243.71003.77003.71003.74003.586820,000
Apr 11, 20243.71003.73003.70003.73003.57724,500
Apr 10, 20243.75003.78003.70003.74003.586813,500
Apr 9, 20243.71003.77003.70003.71003.55809,000
Apr 8, 20243.76003.76003.73003.73003.57723,000
Apr 5, 20243.68003.75003.64003.75003.596420,500
Apr 4, 20243.74003.77003.71003.74003.58687,500
Apr 3, 20243.62003.74003.62003.71003.558042,500
Apr 2, 20243.62003.63003.58003.63003.48137,000
Mar 28, 20243.54003.62003.52003.61003.462120,500
Mar 27, 20243.56003.56003.50003.54003.395018,000
Mar 26, 20243.53003.55003.49003.55003.404623,000
Mar 25, 20243.58003.59003.50003.51003.366225,000
Mar 22, 20243.53003.58003.45003.58003.433362,000
Mar 21, 20243.48003.59003.35003.55003.4046158,500
Mar 20, 20243.48003.48003.47003.48003.33743,500
Mar 19, 20243.48003.49003.44003.47003.32798,000
Mar 18, 20243.48003.49003.44003.49003.347011,500
Mar 15, 20243.49003.49003.49003.49003.3470-
Mar 14, 20243.45003.49003.45003.49003.347015,500
Mar 13, 20243.46003.47003.43003.45003.30874,000
Mar 12, 20243.45003.46003.45003.46003.31831,500
Mar 11, 20243.45003.45003.38003.41003.270318,000
Mar 8, 20243.47003.47003.42003.46003.31837,500
Mar 7, 20243.43003.46003.43003.44003.29912,000
Mar 6, 20243.45003.47003.42003.47003.327910,000
Mar 5, 20243.39003.49003.38003.45003.308737,500
Mar 4, 20243.43003.45003.40003.41003.27034,000
Mar 1, 20243.43003.43003.40003.42003.27991,500
Feb 29, 20243.44003.46003.38003.40003.260711,000
Feb 28, 20243.43003.45003.43003.43003.28952,500
Feb 27, 20243.48003.48003.43003.43003.28952,500
Feb 26, 20243.47003.48003.44003.46003.318312,500
Feb 23, 20243.46003.46003.46003.46003.3183500
Feb 22, 20243.43003.46003.40003.46003.318315,500
Feb 21, 20243.45003.45003.42003.43003.289510,500
Feb 20, 20243.45003.46003.42003.45003.308725,500
Feb 19, 20243.45003.47003.44003.47003.327911,000
Feb 16, 20243.47003.48003.47003.48003.33741,500
Feb 15, 20243.47003.48003.47003.48003.33743,000
Feb 14, 20243.45003.47003.43003.47003.32791,500
Feb 13, 20243.46003.51003.43003.44003.299131,000
Feb 12, 20243.48003.49003.45003.49003.34705,000
Feb 9, 20243.44003.49003.43003.45003.308720,500
Feb 8, 20243.43003.48003.42003.48003.33749,000
Feb 7, 20243.47003.48003.44003.44003.29918,000
Feb 6, 20243.49003.49003.46003.49003.34707,500
Feb 5, 20243.49003.50003.48003.49003.34708,000
Feb 2, 20243.45003.50003.45003.48003.337427,500
Feb 1, 20243.47003.49003.46003.47003.327916,500
Jan 31, 20243.48003.50003.47003.50003.356618,500
Jan 30, 20243.48003.51003.48003.48003.337415,500
Jan 29, 20243.51003.53003.47003.51003.366221,500
Jan 26, 20243.52003.52003.49003.51003.36621,500
Jan 25, 20243.53003.53003.48003.51003.366224,500
Jan 24, 20243.50003.54003.49003.54003.395010,000
Jan 23, 20243.53003.53003.53003.53003.3854500
Jan 22, 20243.53003.57003.49003.52003.375840,000

Related Tickers

ATRY.TA Atreyu Capital Markets Ltd
7,725.00
+0.59%
 
XTP.DE Sino AG
82.50
-0.60%
 
TAVI.L Tavistock Investments Plc
4.0250
0.00%
 
INT.MI Intermonte Partners SIM S.p.A.
3.0300
0.00%
 
SWG.HA Charles Schwab Corp
74.60
+1.04%
 
7LX.BE Galaxy Digital Holdings Ltd
20.96
+3.92%
 
8698.T Monex Group, Inc.
884.00
-5.56%
 
SWASTIKA.BO Swastika Investmart Limited
186.00
+0.43%
 
SYSX Sysorex, Inc.
0.0001
0.00%
 
N4G.DE The NAGA Group AG
0.7940
+18.51%