Milan - Delayed Quote EUR

Datrix S.p.A. (DATA.MI)

Compare
1.1200
-0.0500
(-4.27%)
As of 2:49:17 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.14501.14501.12001.12001.120018,500
Jan 14, 20251.14501.16001.12001.14001.140026,000
Jan 13, 20251.17001.17001.17001.17001.1700-
Jan 10, 20251.24001.30001.15501.17001.170087,500
Jan 9, 20251.12001.22001.12001.21501.215037,000
Jan 8, 20251.12501.13501.10001.11001.110013,000
Jan 7, 20251.20001.28001.14001.14501.1450176,000
Jan 6, 20251.14501.18001.11001.16501.1650123,000
Jan 3, 20251.04001.12001.04001.09501.095036,000
Jan 2, 20251.03001.03001.03001.03001.03002,000
Dec 30, 20241.05501.06001.03501.05501.055012,500
Dec 27, 20241.05001.05001.05001.05001.05002,000
Dec 23, 20241.02001.04001.02001.04001.04002,000
Dec 20, 20241.04501.04501.02001.03501.03509,500
Dec 19, 20241.04001.04001.04001.04001.0400-
Dec 18, 20241.08001.08001.02001.04001.040030,000
Dec 17, 20241.06001.08001.04001.08001.080020,500
Dec 16, 20241.04501.06501.02501.04501.045025,000
Dec 13, 20240.98201.03000.98001.03001.030026,000
Dec 12, 20240.97001.00000.97000.98600.986035,000
Dec 11, 20240.98000.98000.96800.97200.972021,000
Dec 10, 20241.01001.01000.97400.97400.974031,000
Dec 9, 20241.07501.07501.01001.02001.020024,000
Dec 6, 20241.07501.10001.05501.06001.060040,000
Dec 5, 20241.06001.07001.02501.07001.070032,000
Dec 4, 20241.03001.08001.02001.08001.080016,500
Dec 3, 20241.01501.03001.01001.03001.030012,500
Dec 2, 20240.99801.08000.99801.00501.005061,500
Nov 29, 20241.00501.04001.00501.01001.01003,000
Nov 28, 20241.02501.04500.98001.04501.045023,500
Nov 27, 20241.02501.02501.02501.02501.02502,000
Nov 26, 20241.02501.02501.02501.02501.02501,000
Nov 25, 20241.04001.05501.04001.04001.04005,000
Nov 22, 20241.09001.09001.02501.06001.060024,500
Nov 21, 20241.06501.06501.06501.06501.06508,500
Nov 20, 20241.00001.10000.99401.08501.085088,500
Nov 19, 20241.02001.04001.01501.01501.015024,000
Nov 18, 20241.04001.04001.02001.02001.02003,500
Nov 15, 20241.08501.08501.06001.06001.060018,000
Nov 14, 20241.06001.08501.06001.08501.08505,000
Nov 13, 20241.10001.11501.07001.07001.070021,000
Nov 12, 20241.09501.18001.08001.10501.1050132,500
Nov 11, 20241.02001.09001.02001.08501.085029,500
Nov 8, 20241.02001.03500.99801.03501.035012,500
Nov 7, 20241.07001.07001.00501.00501.005015,500
Nov 6, 20241.09001.12001.05501.05501.055023,000
Nov 5, 20241.08001.09001.08001.08001.08002,500
Nov 4, 20241.06001.14001.06001.07001.070030,000
Nov 1, 20241.06001.07501.02001.07501.075015,500
Oct 31, 20241.03501.11000.99801.06001.060027,000
Oct 30, 20241.05001.05001.05001.05001.05001,500
Oct 29, 20241.03501.05001.00001.05001.050027,000
Oct 28, 20241.07501.07501.03501.03501.035014,500
Oct 25, 20241.09001.09501.06501.06501.06508,000
Oct 24, 20241.07001.11001.07001.07501.075019,000
Oct 23, 20241.14001.14001.03001.06001.060062,000
Oct 22, 20241.13001.13001.08001.11501.115025,500
Oct 21, 20241.15501.15501.08001.12001.120050,500
Oct 18, 20241.16001.17001.15001.15001.150013,500
Oct 17, 20241.21001.21001.17001.17001.170010,000
Oct 16, 20241.20501.21001.20501.21001.21001,500
Oct 15, 20241.24001.24001.21501.21501.21503,500
Oct 14, 20241.24501.25001.24501.24501.24506,500
Oct 11, 20241.28001.28001.27001.27001.27005,500
Oct 10, 20241.28001.30001.27501.27501.27508,500
Oct 9, 20241.20501.28001.20501.28001.280011,000
Oct 8, 20241.20001.25501.18001.18001.18008,000
Oct 7, 20241.11501.20501.11501.15501.155016,000
Oct 4, 20241.12501.15001.12001.14001.14004,500
Oct 3, 20241.16001.17501.10001.11001.110034,000
Oct 2, 20241.15501.19001.15001.17001.170057,500
Oct 1, 20241.34001.37501.21001.21001.210083,500
Sep 30, 20241.30501.31001.30001.31001.31005,000
Sep 27, 20241.32001.32001.28501.30501.305029,000
Sep 26, 20241.33001.33001.33001.33001.33001,500
Sep 25, 20241.31001.31001.31001.31001.3100500
Sep 24, 20241.30501.31001.30001.30001.30003,500
Sep 23, 20241.33001.37501.30001.30001.300014,500
Sep 20, 20241.29501.32001.29501.29501.295015,000
Sep 19, 20241.29001.39501.28501.32001.320022,000
Sep 18, 20241.28501.33001.28501.30001.30002,000
Sep 17, 20241.30501.30501.30501.30501.3050-
Sep 16, 20241.29001.30501.26001.30501.30508,000
Sep 13, 20241.30001.30001.29501.30001.30003,500
Sep 12, 20241.29501.35001.29501.30001.30006,000
Sep 11, 20241.31001.38501.29001.30501.305018,500
Sep 10, 20241.31501.31501.29001.29001.29004,500
Sep 9, 20241.32501.32501.27001.30001.300016,000
Sep 6, 20241.34001.36001.32001.35001.35007,000
Sep 5, 20241.35001.36001.34001.36001.36005,000
Sep 4, 20241.36501.36501.36501.36501.3650500
Sep 3, 20241.44001.44001.40001.40501.40508,500
Sep 2, 20241.40501.40501.40001.40001.40001,000
Aug 30, 20241.43001.43001.43001.43001.4300-
Aug 29, 20241.43001.43501.43001.43001.43002,000
Aug 28, 20241.43501.43501.40501.41001.41004,500
Aug 27, 20241.41501.41501.41001.41001.41001,000
Aug 26, 20241.42001.42001.42001.42001.4200500
Aug 23, 20241.48001.48001.44501.44501.44508,500
Aug 22, 20241.51001.51001.49001.49501.49503,000
Aug 21, 20241.52001.52001.47001.51001.510010,000
Aug 20, 20241.54501.54501.47001.51001.510014,000
Aug 19, 20241.47001.53001.47001.53001.530016,000
Aug 16, 20241.40501.46001.40501.46001.46009,500
Aug 14, 20241.44001.44001.43501.43501.43504,000
Aug 13, 20241.36501.44001.30501.43001.430018,500
Aug 12, 20241.30001.34001.30001.34001.34005,500
Aug 9, 20241.31001.31001.28501.28501.28502,000
Aug 8, 20241.30001.30001.27501.29001.29004,000
Aug 7, 20241.29501.32501.28501.30001.30006,500
Aug 6, 20241.36001.36001.26001.32001.320028,000
Aug 5, 20241.38001.38001.26501.30001.300027,000
Aug 2, 20241.38501.43501.38501.38501.385010,000
Aug 1, 20241.38501.43001.38501.43001.43003,000
Jul 31, 20241.42001.45001.41001.41501.415012,000
Jul 30, 20241.41501.49501.41501.44501.445012,500
Jul 29, 20241.40001.46501.38001.42001.42007,000
Jul 26, 20241.42001.42001.38001.42001.420019,500
Jul 25, 20241.45001.45001.42001.44501.445010,000
Jul 24, 20241.46501.46501.44501.45001.450029,000
Jul 23, 20241.48001.55001.47001.47001.470014,000
Jul 22, 20241.47501.58001.47501.47501.475029,500
Jul 19, 20241.48001.54501.45001.48001.480030,500
Jul 18, 20241.48001.48001.46501.48001.480018,000
Jul 17, 20241.51501.51501.47001.50001.500035,500
Jul 16, 20241.50001.59501.50001.51501.515020,500
Jul 15, 20241.47001.48001.47001.47001.470010,000
Jul 12, 20241.49001.60001.48501.50001.500026,500
Jul 11, 20241.46001.47001.45001.46001.46007,000
Jul 10, 20241.47501.48001.45001.48001.48004,000
Jul 9, 20241.50001.50001.49001.49001.49007,000
Jul 8, 20241.55001.55001.48001.50001.500015,500
Jul 5, 20241.54001.57501.54001.55501.55504,000
Jul 4, 20241.52501.52501.50501.51001.51005,500
Jul 3, 20241.50501.50501.47501.50001.500017,500
Jul 2, 20241.51501.52001.50001.51001.51009,000
Jul 1, 20241.52001.54501.51501.54501.54504,000
Jun 28, 20241.56001.56001.54001.54001.54003,500
Jun 27, 20241.57001.57001.56501.56501.56503,500
Jun 26, 20241.56501.56501.56501.56501.56503,500
Jun 25, 20241.58501.58501.57001.57001.57002,000
Jun 24, 20241.56501.56501.56501.56501.5650-
Jun 21, 20241.56501.56501.56501.56501.56502,500
Jun 20, 20241.57001.59001.57001.59001.59001,500
Jun 19, 20241.57001.57001.55501.55501.55509,500
Jun 18, 20241.61001.61001.59501.59501.59503,000
Jun 17, 20241.57501.62501.57501.57501.57505,000
Jun 14, 20241.56501.59501.56501.56501.56505,500
Jun 13, 20241.60001.60001.58001.60001.60009,000
Jun 12, 20241.55501.61501.55501.59501.595016,000
Jun 11, 20241.56001.56001.56001.56001.56003,000
Jun 10, 20241.58001.58001.55501.58001.58006,500
Jun 7, 20241.59001.59001.58001.58001.58003,500
Jun 6, 20241.63501.63501.60001.60001.60005,000
Jun 5, 20241.60001.63001.60001.60001.60003,000
Jun 4, 20241.63001.66001.62501.63001.63004,000
Jun 3, 20241.62501.62501.62501.62501.62502,000
May 31, 20241.57001.58001.57001.58001.58003,000
May 30, 20241.57001.57501.57001.57001.57002,000
May 29, 20241.59001.65001.58001.60001.600030,000
May 28, 20241.66501.70001.54001.56001.560082,000
May 27, 20241.65501.65501.60001.63001.630068,500
May 24, 20241.70001.72001.65001.65001.650015,500
May 23, 20241.69501.79001.67001.67001.670051,000
May 22, 20241.71001.71001.69001.69001.690010,500
May 21, 20241.72001.74001.70001.70001.700012,500
May 20, 20241.78001.80001.74001.74001.740024,500
May 17, 20241.75001.78001.75001.75001.750014,500
May 16, 20241.68001.77501.68001.72001.720043,000
May 15, 20241.65501.65501.64501.64501.64505,000
May 14, 20241.66501.67501.65001.65001.65004,500
May 13, 20241.66001.66001.63001.63001.63005,000
May 10, 20241.67001.69501.64001.66001.660016,000
May 9, 20241.67001.70001.64001.64001.640029,000
May 8, 20241.66501.67001.64001.65001.650010,500
May 7, 20241.67501.67501.60001.63501.635037,000
May 6, 20241.67001.68501.66001.68001.68004,500
May 3, 20241.71501.71501.67501.69001.69005,000
May 2, 20241.75001.75001.70501.72501.72504,000
Apr 30, 20241.75501.79001.71501.75501.755016,000
Apr 29, 20241.78001.78501.72001.72001.72006,500
Apr 26, 20241.70001.76001.70001.75001.75007,000
Apr 25, 20241.67001.67001.67001.67001.67005,500
Apr 24, 20241.67001.67001.65001.65001.65005,500
Apr 23, 20241.70001.70001.67001.69001.69009,500
Apr 22, 20241.70001.70001.70001.70001.70004,500
Apr 19, 20241.67001.70501.67001.70501.70506,500
Apr 18, 20241.69001.74001.69001.70001.700012,000
Apr 17, 20241.65501.71001.65501.69001.69004,500
Apr 16, 20241.72001.72001.62001.68001.680064,500
Apr 15, 20241.78001.80001.74001.74001.740010,000
Apr 12, 20241.78001.80001.76001.77001.770015,500
Apr 11, 20241.80001.80001.80001.80001.8000500
Apr 10, 20241.81501.81501.80001.81001.81008,500
Apr 9, 20241.81501.84001.81001.81001.81007,000
Apr 8, 20241.80001.88001.80001.83501.835011,000
Apr 5, 20241.82001.82001.81001.81001.81006,500
Apr 4, 20241.82001.82001.80501.82001.82006,000
Apr 3, 20241.82001.85001.80001.84001.840028,000
Apr 2, 20241.95501.95501.80001.81501.815025,500
Mar 28, 20241.91001.92001.91001.92001.92002,000
Mar 27, 20241.87001.92001.85001.87001.870014,500
Mar 26, 20241.88001.94001.88001.90001.90008,500
Mar 25, 20241.82001.89001.82001.89001.89007,500
Mar 22, 20241.84001.89001.81001.85001.850010,500
Mar 21, 20241.92001.97001.87001.87001.870045,500
Mar 20, 20241.83001.85001.83001.85001.85009,500
Mar 19, 20241.84001.84001.79001.83001.830023,000
Mar 18, 20241.82001.87001.81001.83001.830019,500
Mar 15, 20241.88001.88001.82001.82001.820018,000
Mar 14, 20241.87001.90001.85001.85001.850022,000
Mar 13, 20241.94001.98001.85001.87001.870045,500
Mar 12, 20241.96001.96001.91001.91001.910012,500
Mar 11, 20241.92002.00001.89001.98001.980076,500
Mar 8, 20241.96001.98001.93001.95001.950017,000
Mar 7, 20242.04002.04001.98001.98001.98009,500
Mar 6, 20242.10002.10001.99002.00002.000031,000
Mar 5, 20242.02002.10002.02002.04002.040024,500
Mar 4, 20242.08002.12002.00002.04002.040025,000
Mar 1, 20242.06002.06001.97002.00002.000051,000
Feb 29, 20242.18002.20002.02002.02002.020097,000
Feb 28, 20242.14002.34002.14002.14002.1400390,500
Feb 27, 20241.83002.06001.80002.06002.0600153,000
Feb 26, 20241.82001.83001.79001.81001.810036,000
Feb 23, 20241.84001.92001.79001.80001.800053,500
Feb 22, 20241.75001.92001.74001.86001.860035,500
Feb 21, 20241.79001.79001.75001.77001.770012,000
Feb 20, 20241.80001.81001.80001.80001.800011,000
Feb 19, 20241.86001.88001.81001.82001.820010,000
Feb 16, 20241.86001.86001.84001.84001.84008,500
Feb 15, 20241.87001.89001.86001.89001.89005,000
Feb 14, 20241.92001.92001.88001.88001.88003,000
Feb 13, 20241.87001.94001.87001.90001.900017,500
Feb 12, 20241.79001.92001.77001.84001.840018,000
Feb 9, 20241.84001.88001.77001.79001.790016,500
Feb 8, 20241.89001.89001.86001.86001.86007,000
Feb 7, 20241.90001.98001.90001.90001.900017,500
Feb 6, 20241.89001.90001.89001.90001.90006,000
Feb 5, 20241.91001.93001.84001.93001.930019,500
Feb 2, 20241.98001.98001.90001.93001.930019,000
Feb 1, 20241.95001.97001.89001.96001.960015,500
Jan 31, 20241.93001.94001.82001.93001.930035,500
Jan 30, 20242.04002.06001.90001.96001.960024,500
Jan 29, 20242.04002.04001.99002.00002.000021,500
Jan 26, 20242.10002.10001.99002.08002.080028,000
Jan 25, 20241.99002.18001.98002.02002.0200102,000
Jan 24, 20241.94001.99001.94001.95001.95007,500
Jan 23, 20241.89001.90001.88001.90001.90006,500
Jan 22, 20241.96001.99001.87001.92001.920043,500
Jan 19, 20241.73001.98001.73001.96001.960098,500
Jan 18, 20241.70001.71001.60001.70001.700043,000
Jan 17, 20241.72001.74001.70001.73001.73008,000
Jan 16, 20241.76001.76001.70001.72001.720017,500

Related Tickers

AAT.MI AATECH S.p.A. Società Benefit
0.8950
+9.20%
 
CY4.MI Cy4gate S.p.A.
4.6050
-0.32%
 
OLB The OLB Group, Inc.
1.9600
+5.38%
 
NEXI.MI Nexi S.p.A.
4.7290
+2.38%
 
PGY Pagaya Technologies Ltd.
8.85
+0.45%
 
OKTA Okta, Inc.
85.48
+1.51%
 
ARQQ Arqit Quantum Inc.
27.80
+35.02%
 
MDB MongoDB, Inc.
248.17
+2.16%
 
SQ Block, Inc.
86.94
+2.54%
 
PLTR Palantir Technologies Inc.
71.09
+4.33%