Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Dexelance S.p.A. (DEX.MI)

Compare
8.10
-0.20
(-2.41%)
At close: April 17 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.188.187.828.108.103,350
Apr 16, 20258.288.308.268.308.30460
Apr 15, 20258.188.568.188.388.383,180
Apr 14, 20258.188.208.088.208.20579
Apr 11, 20258.068.167.948.168.162,170
Apr 10, 20257.908.187.728.188.1816,916
Apr 9, 20257.888.067.707.807.8011,088
Apr 8, 20257.988.167.948.008.008,348
Apr 7, 20258.088.087.787.887.884,773
Apr 4, 20258.998.998.168.208.2013,992
Apr 3, 20258.919.008.568.888.8817,343
Apr 2, 20258.558.888.508.798.797,924
Apr 1, 20258.548.678.218.678.673,386
Mar 31, 20258.608.608.408.548.542,226
Mar 28, 20258.778.778.608.608.602,600
Mar 27, 20258.658.898.658.898.89263
Mar 26, 20258.868.968.768.768.761,798
Mar 25, 20258.689.208.458.868.8611,662
Mar 24, 20258.358.738.358.568.564,724
Mar 21, 20258.488.548.308.448.447,306
Mar 20, 20258.308.548.308.488.484,223
Mar 19, 20258.168.428.168.428.423,416
Mar 18, 20258.198.358.198.198.192,034
Mar 17, 20258.158.368.158.198.192,671
Mar 14, 20258.468.468.268.268.262,753
Mar 13, 20258.508.508.418.508.50532
Mar 12, 20258.558.558.438.498.491,922
Mar 11, 20258.548.548.338.538.534,823
Mar 10, 20258.458.588.428.428.425,461
Mar 7, 20258.438.438.328.428.421,231
Mar 6, 20258.378.408.308.348.343,522
Mar 5, 20258.318.498.258.498.493,886
Mar 4, 20258.428.498.108.208.2012,984
Mar 3, 20258.598.608.358.548.546,394
Feb 28, 20258.568.768.548.578.573,230
Feb 27, 20258.568.708.568.658.651,405
Feb 26, 20258.588.738.588.658.654,940
Feb 25, 20258.718.718.718.718.71125
Feb 24, 20258.768.818.718.718.711,202
Feb 21, 20258.838.858.718.718.7118,379
Feb 20, 20258.988.988.848.848.841,881
Feb 19, 20258.938.938.898.908.902,220
Feb 18, 20258.839.028.838.938.93388
Feb 17, 20258.988.988.908.938.931,160
Feb 14, 20259.049.048.969.009.002,495
Feb 13, 20259.049.148.939.049.042,038
Feb 12, 20258.959.058.869.059.053,841
Feb 11, 20259.029.148.988.988.981,037
Feb 10, 20259.179.179.039.039.038,511
Feb 7, 20258.919.198.919.109.107,380
Feb 6, 20258.939.008.938.968.962,297
Feb 5, 20259.029.118.949.009.005,713
Feb 4, 20258.929.208.928.998.993,222
Feb 3, 20258.908.978.908.928.924,441
Jan 31, 20258.879.008.878.918.914,114
Jan 30, 20258.918.978.808.868.867,202
Jan 29, 20258.808.888.688.808.804,445
Jan 28, 20258.518.688.508.688.6816,671
Jan 27, 20258.508.508.168.458.4514,571
Jan 24, 20258.468.468.368.458.45819
Jan 23, 20258.558.588.258.588.5811,607
Jan 22, 20258.138.538.038.458.4511,560
Jan 21, 20258.428.468.028.258.2546,329
Jan 20, 20258.929.008.368.408.4043,025
Jan 17, 20258.428.808.428.808.8011,877
Jan 16, 20258.288.798.288.398.3918,137
Jan 15, 20258.358.468.228.288.2820,614
Jan 14, 20258.548.648.308.388.3827,999
Jan 13, 20259.009.008.348.428.4260,408
Jan 10, 20258.909.048.908.908.90947
Jan 9, 20259.139.279.029.029.022,710
Jan 8, 20259.139.279.139.159.15350
Jan 7, 20259.209.289.129.159.153,954
Jan 6, 20259.019.269.009.169.163,532
Jan 3, 20259.259.259.079.139.132,237
Jan 2, 20258.959.238.959.209.208,991
Dec 30, 20248.838.998.778.838.832,405
Dec 27, 20248.839.038.838.838.83298
Dec 23, 20248.949.068.848.928.925,391
Dec 20, 20248.839.068.828.948.941,527
Dec 19, 20248.919.098.918.958.951,264
Dec 18, 20249.009.178.938.998.992,535
Dec 17, 20249.089.309.059.059.052,513
Dec 16, 20248.969.378.969.209.2013,339
Dec 13, 20248.689.008.609.009.0026,466
Dec 12, 20248.558.578.348.568.566,161
Dec 11, 20248.828.948.558.568.566,448
Dec 10, 20249.029.058.708.708.708,680
Dec 9, 20248.689.378.689.059.054,060
Dec 6, 20248.518.738.518.668.66543
Dec 5, 20248.618.748.588.618.61403
Dec 4, 20248.518.728.508.688.68646
Dec 3, 20248.788.798.608.608.602,603
Dec 2, 20248.668.878.668.668.661,366
Nov 29, 20248.848.878.708.758.753,962
Nov 28, 20248.808.898.738.848.84934
Nov 27, 20248.778.808.718.808.801,019
Nov 26, 20248.758.908.608.908.904,334
Nov 25, 20248.558.798.558.708.702,045
Nov 22, 20248.388.638.388.558.553,928
Nov 21, 20248.508.648.488.508.5017,636
Nov 20, 20248.598.608.438.528.527,574
Nov 19, 20248.628.648.528.548.548,122
Nov 18, 20248.568.708.548.638.632,917
Nov 15, 20248.688.808.568.608.6011,856
Nov 14, 20248.908.988.648.688.6815,806
Nov 13, 20248.918.978.908.908.909,800
Nov 12, 20248.778.988.758.918.915,636
Nov 11, 20248.998.998.868.908.908,163
Nov 8, 20248.809.008.808.998.996,346
Nov 7, 20248.678.908.568.908.904,383
Nov 6, 20248.368.558.258.558.5532,680
Nov 5, 20248.718.888.318.318.3135,606
Nov 4, 20248.798.798.778.778.77976
Nov 1, 20248.999.008.878.878.873,944
Oct 31, 20249.109.108.719.009.0089,251
Oct 30, 20249.129.289.089.099.097,384
Oct 29, 20249.579.579.049.159.1510,917
Oct 28, 20249.639.639.339.509.5025,657
Oct 25, 20249.489.509.359.509.501,760
Oct 24, 20249.249.359.239.359.357,991
Oct 23, 20249.299.359.249.359.3512,637
Oct 22, 20249.529.549.279.319.315,626
Oct 21, 20249.459.559.359.559.55303
Oct 18, 20249.289.609.289.459.452,007
Oct 17, 20249.189.569.189.409.402,896
Oct 16, 20249.309.399.189.309.302,448
Oct 15, 20249.129.308.909.309.307,670
Oct 14, 20249.319.319.069.249.241,668
Oct 11, 20248.908.958.848.878.873,328
Oct 10, 20248.818.898.818.858.851,166
Oct 9, 20248.999.108.868.868.868,658
Oct 8, 20248.859.288.828.878.877,645
Oct 7, 20249.039.168.738.878.8711,237
Oct 4, 20249.029.169.009.169.16732
Oct 3, 20249.069.229.039.039.033,817
Oct 2, 20249.089.149.089.109.1014,410
Oct 1, 20249.239.289.129.159.151,736
Sep 30, 20249.219.399.209.209.201,346
Sep 27, 20249.409.409.249.349.34734
Sep 26, 20249.209.409.119.359.355,378
Sep 25, 20249.359.359.189.209.20553
Sep 24, 20249.539.539.309.309.301,658
Sep 23, 20249.009.408.909.409.409,422
Sep 20, 20249.159.209.019.019.016,843
Sep 19, 20249.279.529.279.289.284,543
Sep 18, 20248.989.408.939.409.407,211
Sep 17, 20248.969.048.839.049.0412,582
Sep 16, 20248.919.138.919.059.0516,051
Sep 13, 20249.019.018.959.009.002,846
Sep 12, 20249.329.329.009.079.077,549
Sep 11, 20249.239.319.209.209.203,558
Sep 10, 20249.509.568.699.369.3671,740
Sep 9, 20249.769.909.639.659.656,846
Sep 6, 20249.739.909.669.909.903,390
Sep 5, 20249.909.909.789.799.794,854
Sep 4, 20249.849.969.809.809.805,496
Sep 3, 202410.0010.009.889.959.956,533
Sep 2, 20249.8310.589.819.919.9112,808
Aug 30, 20249.909.999.889.899.891,046
Aug 29, 20249.9210.009.899.909.90876
Aug 28, 20249.9010.029.909.919.911,193
Aug 27, 202410.0810.1010.0210.0210.02994
Aug 26, 202410.0010.2610.0010.0410.041,613
Aug 23, 20249.9610.189.9610.1810.181,782
Aug 22, 202410.1410.1410.0010.0010.002,931
Aug 21, 20249.9410.149.9410.1410.143,663
Aug 20, 20249.9910.089.8310.0810.0813,683
Aug 19, 202410.0210.129.9810.0610.063,653
Aug 16, 202410.2410.249.9810.0210.025,183
Aug 14, 202410.1210.129.9510.1010.104,314
Aug 13, 202410.1810.2610.0010.0010.008,667
Aug 12, 20249.9310.229.9010.0410.044,197
Aug 9, 20249.969.969.809.809.80927
Aug 8, 20249.759.909.709.869.861,166
Aug 7, 20249.819.969.769.809.803,836
Aug 6, 20249.9810.069.879.919.916,682
Aug 5, 20249.919.999.309.999.9921,714
Aug 2, 20249.899.979.899.929.922,947
Aug 1, 20249.9210.049.889.919.912,506
Jul 31, 20249.8010.029.809.929.92852
Jul 30, 20249.8310.069.839.949.943,896
Jul 29, 20249.859.959.809.959.956,546
Jul 26, 20249.9010.029.909.909.9012,372
Jul 25, 202410.0410.069.879.909.903,724
Jul 24, 20249.9910.049.8510.0410.043,970
Jul 23, 20249.879.959.859.909.9016,021
Jul 22, 20249.9410.049.869.869.863,088
Jul 19, 202410.0010.069.929.929.923,374
Jul 18, 20249.9310.049.9010.0410.043,625
Jul 17, 20249.9410.069.929.929.922,042
Jul 16, 20249.729.959.709.839.834,386
Jul 15, 20249.9010.029.519.839.8313,567
Jul 12, 202410.2610.309.9210.0010.0024,962
Jul 11, 202410.1210.229.9510.2210.228,867
Jul 10, 202410.0410.1210.0410.0810.08597
Jul 9, 202410.1810.2210.0610.0610.063,249
Jul 8, 202410.1810.3010.0610.3010.304,920
Jul 5, 202410.4210.4210.1010.3010.3021,042
Jul 4, 202410.5810.5810.2410.5810.5811,045
Jul 3, 202410.5210.7010.2610.7010.7019,003
Jul 2, 202410.4610.4610.2610.4410.446,448
Jul 1, 202410.5010.5010.3010.3210.322,118
Jun 28, 202410.4810.5010.3010.4010.402,836
Jun 27, 202410.3610.5010.3610.4210.424,692
Jun 26, 202410.4610.5010.1810.2610.266,768
Jun 25, 202410.3210.4410.3210.4010.40770
Jun 24, 202410.2410.489.7010.4410.4424,991
Jun 21, 202410.3410.3810.2610.3810.384,416
Jun 20, 202410.5010.5410.4410.4410.447,249
Jun 19, 202410.6810.6810.4010.4010.402,689
Jun 18, 202410.9210.9210.6610.7010.704,458
Jun 17, 202410.7210.8810.5210.8210.823,000
Jun 14, 202410.7010.8010.6010.6610.667,880
Jun 13, 202410.9010.9810.6410.7610.7616,682
Jun 12, 202410.8811.0010.8210.9010.901,473
Jun 11, 202410.9011.0010.7410.8610.868,376
Jun 10, 202410.9211.0210.8010.9010.9014,567
Jun 7, 202410.6810.9610.6810.9610.969,249
Jun 6, 202410.6010.8410.5410.5410.5412,906
Jun 5, 202410.3210.5610.3210.5610.561,950
Jun 4, 202410.3410.5810.2810.4210.423,664
Jun 3, 202410.4410.5610.2810.3810.384,365
May 31, 202410.5810.5810.0010.3010.3040,628
May 30, 202410.3210.5210.3210.5210.527,388
May 29, 202410.1410.3210.1210.3210.3230,412
May 28, 202410.3210.3810.0210.1010.1017,609
May 27, 202410.0010.309.9610.2810.2849,252
May 24, 202410.0410.049.9510.0410.049,192
May 23, 202410.1210.1810.0610.1010.104,994
May 22, 202410.0610.1610.0410.1410.142,683
May 21, 20249.9410.049.9410.0410.041,183
May 20, 202410.0810.109.9810.0410.042,914
May 17, 202410.1810.269.929.979.9725,134
May 16, 202410.4210.4210.1210.2010.208,878
May 15, 202410.4810.6210.4810.4810.483,552
May 14, 202410.8410.8410.5810.6210.628,791
May 13, 202410.6410.8410.6410.7210.725,341
May 10, 202411.0011.1411.0011.0411.0410,789
May 9, 202411.0011.1411.0011.0411.0410,789
May 8, 202411.0011.1210.8811.0011.0011,064
May 7, 202411.0011.1210.8411.1211.1215,219
May 6, 202410.7411.0210.7411.0011.0025,548
May 3, 202410.7410.8810.7410.8210.8241,853
May 2, 202410.5410.7210.5410.7210.7220,601
Apr 30, 202410.7610.7610.5410.5410.541,135
Apr 29, 202410.4610.9010.4610.7010.7031,216
Apr 26, 202410.4010.6410.4010.6010.6016,716
Apr 25, 202410.2610.4810.2610.3210.324,044
Apr 24, 20249.9810.269.9810.2010.204,599
Apr 23, 202410.1410.149.9710.1210.12305
Apr 22, 202410.1210.129.9210.0210.021,958
Apr 19, 20249.9410.169.939.999.995,976
Apr 18, 202410.1210.169.9410.0610.064,288
Apr 17, 202410.2810.3210.0610.0610.066,516