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

Milan - Delayed Quote EUR

DigiTouch S.p.A. (DGT.MI)

Compare
1.6900
+0.0300
+(1.81%)
At close: April 11 at 5:06:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.68501.75001.66001.69001.690013,000
Apr 10, 20251.69501.72001.66001.66001.66009,500
Apr 9, 20251.63001.63001.59501.59501.59506,500
Apr 8, 20251.73001.73001.61001.62001.620011,000
Apr 7, 20251.62501.65001.53501.65001.650023,000
Apr 4, 20251.67001.71001.66001.69001.690010,500
Apr 3, 20251.73001.73001.73001.73001.7300-
Apr 2, 20251.77001.79001.73001.73001.73004,500
Apr 1, 20251.78501.80001.68501.74001.740031,000
Mar 31, 20251.71001.73501.71001.73501.73503,000
Mar 28, 20251.70001.70001.70001.70001.70001,000
Mar 27, 20251.71501.71501.71001.71001.71002,000
Mar 26, 20251.70001.75001.70001.73001.73009,500
Mar 25, 20251.68501.73501.68501.73001.73008,500
Mar 24, 20251.70501.71001.69501.71001.71001,500
Mar 21, 20251.70501.70501.70501.70501.7050-
Mar 20, 20251.71001.71001.65501.70501.70509,500
Mar 19, 20251.69501.72001.69501.72001.72002,500
Mar 18, 20251.77001.79001.69001.73001.730012,000
Mar 17, 20251.73001.78001.73001.78001.780017,500
Mar 14, 20251.68001.75501.66001.74001.74008,000
Mar 13, 20251.70001.70001.66001.66501.665021,500
Mar 12, 20251.75001.75001.70001.72001.720019,500
Mar 11, 20251.77001.77001.77001.77001.7700-
Mar 10, 20251.78001.78001.77001.77001.77002,500
Mar 7, 20251.80501.82501.79501.79501.795014,000
Mar 6, 20251.78501.78501.78501.78501.7850-
Mar 5, 20251.80001.82501.78501.78501.78503,000
Mar 4, 20251.77501.77501.77001.77001.77004,000
Mar 3, 20251.78001.78001.78001.78001.7800500
Feb 28, 20251.80001.83001.78501.78501.785015,000
Feb 27, 20251.78501.78501.78501.78501.7850-
Feb 26, 20251.79501.81001.78501.78501.78503,000
Feb 25, 20251.82001.82001.82001.82001.82002,500
Feb 24, 20251.82501.83001.79501.81501.815012,500
Feb 21, 20251.79001.79501.78001.79501.79508,000
Feb 20, 20251.81001.81001.80001.80001.80002,000
Feb 19, 20251.81001.81501.77501.77501.77502,500
Feb 18, 20251.85501.85501.80001.80001.800013,000
Feb 17, 20251.82001.85001.82001.84501.845014,000
Feb 14, 20251.83001.83501.83001.83501.83503,500
Feb 13, 20251.83501.83501.83501.83501.8350-
Feb 12, 20251.81001.83501.80501.83501.83505,000
Feb 11, 20251.83001.83001.80001.81001.81006,000
Feb 10, 20251.85001.85001.82501.84001.84004,500
Feb 7, 20251.83001.84501.82001.82001.82007,500
Feb 6, 20251.77001.84001.75501.84001.840017,000
Feb 5, 20251.79001.79001.78501.79001.79004,000
Feb 4, 20251.88501.88501.80001.81001.810017,500
Feb 3, 20251.95501.95501.87001.87001.870012,000
Jan 31, 20251.87501.91501.87001.90501.905014,500
Jan 30, 20251.90001.90001.90001.90001.9000500
Jan 29, 20251.87001.91501.86501.88001.880021,000
Jan 28, 20251.81501.92001.81001.89501.895043,500
Jan 27, 20251.75501.79001.74001.76501.765032,500
Jan 24, 20251.80001.80001.75501.78001.780012,500
Jan 23, 20251.83001.83001.75001.79001.790025,500
Jan 22, 20251.81001.84501.79501.81501.815014,000
Jan 21, 20251.80001.80001.77001.80001.800010,500
Jan 20, 20251.79501.81001.79501.81001.81001,000
Jan 17, 20251.82001.82001.79001.79001.79009,500
Jan 16, 20251.82001.82501.80501.82501.82505,500
Jan 15, 20251.81501.81501.75501.81501.815053,000
Jan 14, 20251.85001.85001.85001.85001.8500-
Jan 13, 20251.85501.85501.82001.85001.85005,500
Jan 10, 20251.87001.88001.86501.86501.86503,500
Jan 9, 20251.91001.91001.83501.85001.850039,000
Jan 8, 20251.92001.94001.89001.93501.93507,000
Jan 7, 20251.96001.97001.95001.95001.95006,500
Jan 6, 20251.93501.95001.93501.95001.95001,000
Jan 3, 20251.83001.93501.83001.93501.935067,000
Jan 2, 20251.83001.84501.81501.82001.820010,000
Dec 30, 20241.89001.89001.83501.83501.835011,500
Dec 27, 20241.81001.88501.76501.88501.8850127,000
Dec 23, 20241.81501.81501.79501.81501.815083,000
Dec 20, 20241.90001.90001.83001.84501.84505,500
Dec 19, 20241.86501.87001.85001.87001.87007,000
Dec 18, 20241.90001.90001.90001.90001.9000500
Dec 17, 20241.88501.93501.87001.89501.895016,000
Dec 16, 20241.93001.93001.92501.92501.92503,500
Dec 13, 20241.86001.94001.85001.94001.940010,500
Dec 12, 20241.94001.95501.83001.86001.860021,500
Dec 11, 20241.91001.95001.90501.93001.93009,500
Dec 10, 20241.90001.93001.90001.92501.92508,000
Dec 9, 20241.94001.98001.93001.93001.93003,500
Dec 6, 20241.96001.98001.96001.96001.96002,500
Dec 5, 20241.95501.96001.95501.96001.96001,000
Dec 4, 20241.97501.97501.92001.92001.92005,500
Dec 3, 20241.89501.97001.89501.97001.970014,000
Dec 2, 20241.94001.96001.88001.89001.890041,000
Nov 29, 20242.02002.02001.96001.96001.960025,500
Nov 28, 20242.05002.05002.05002.05002.0500500
Nov 27, 20242.05002.05002.05002.05002.0500-
Nov 26, 20242.01002.05002.00002.05002.05002,500
Nov 25, 20241.96002.07001.96002.01002.010016,500
Nov 22, 20241.96001.97501.96001.97501.97502,500
Nov 21, 20242.04002.04001.95501.95501.95509,500
Nov 20, 20241.94002.01001.94002.01002.01009,500
Nov 19, 20241.97501.98001.94001.94001.940012,500
Nov 18, 20241.99501.99501.98001.98001.98001,000
Nov 15, 20241.93501.98001.93501.98001.98004,500
Nov 14, 20241.96001.96001.93501.93501.935013,500
Nov 13, 20242.04002.10001.91501.94501.9450118,500
Nov 12, 20242.10002.10002.00002.01002.010049,500
Nov 11, 20242.13002.14002.06002.10002.100030,500
Nov 8, 20242.07002.07001.96002.06002.0600115,500
Nov 7, 20242.00002.06001.88002.04002.0400134,500
Nov 6, 20241.98502.03001.94501.99501.9950109,500
Nov 5, 20241.93502.01001.93002.00002.0000187,500
Nov 4, 20241.82501.93501.82501.91001.910090,500
Nov 1, 20241.80001.83501.79001.80501.805014,000
Oct 31, 20241.82001.90001.80501.80501.8050131,000
Oct 30, 20241.84501.85001.80001.80001.800022,000
Oct 29, 20241.84001.87501.80001.87001.870025,000
Oct 28, 20241.84001.87001.78001.78501.785018,000
Oct 25, 20241.82501.87001.80001.80001.800024,500
Oct 24, 20241.78001.82001.78001.80501.805018,000
Oct 23, 20241.73001.79001.73001.76501.765029,000
Oct 22, 20241.79501.79501.75501.77001.770012,000
Oct 21, 20241.78001.87501.77001.77001.770063,000
Oct 18, 20241.87001.94001.74501.75501.755089,000
Oct 17, 20241.87001.89001.82001.85001.850018,000
Oct 16, 20241.86501.86501.85501.86001.86003,500
Oct 15, 20241.91001.91001.85001.85001.850013,000
Oct 14, 20241.89501.89501.86501.89501.89505,500
Oct 11, 20241.89501.89501.89001.89001.89005,000
Oct 10, 20241.94501.95001.88001.89001.890016,000
Oct 9, 20241.93001.93001.92501.92501.92503,000
Oct 8, 20241.92501.94501.91501.94501.945020,500
Oct 7, 20241.89002.00001.89001.93001.9300108,500
Oct 4, 20241.88001.90001.86001.90001.900016,000
Oct 3, 20241.99501.99501.90001.90001.900028,000
Oct 2, 20241.96001.96001.96001.96001.96001,000
Oct 1, 20241.99502.00001.98501.98501.98503,000
Sep 30, 20241.93502.03001.91001.99501.9950134,500
Sep 27, 20241.92001.94001.86001.92001.920073,500
Sep 26, 20241.97501.97501.93001.93501.935027,000
Sep 25, 20241.97002.00001.90501.99501.995052,000
Sep 24, 20241.98502.00001.95001.99501.995013,500
Sep 23, 20241.98002.03001.89501.98001.980058,500
Sep 20, 20242.01002.01002.01002.01002.0100-
Sep 19, 20242.01002.01002.01002.01002.0100-
Sep 18, 20242.01002.01002.01002.01002.0100-
Sep 17, 20242.01002.01002.01002.01002.01001,000
Sep 16, 20241.99002.01001.99002.01002.01006,500
Sep 13, 20241.97501.98501.97001.98501.98502,000
Sep 12, 20241.97002.02001.97002.02002.02002,000
Sep 11, 20241.95502.09001.95501.97001.970012,000
Sep 10, 20241.96001.98501.96001.98501.98502,000
Sep 9, 20241.98501.98501.98501.98501.98501,500
Sep 6, 20241.98001.98001.98001.98001.9800500
Sep 5, 20241.96501.96501.95501.96001.96002,000
Sep 4, 20241.96002.00001.96002.00002.00009,500
Sep 3, 20241.96001.97501.95001.97501.975011,000
Sep 2, 20241.99002.00001.97501.97501.975010,000
Aug 30, 20242.05002.07001.98501.98501.985053,500
Aug 29, 20241.98002.17001.96002.17002.170012,500
Aug 28, 20242.05002.05001.98001.99001.990013,500
Aug 27, 20242.04002.05002.04002.05002.05002,000
Aug 26, 20242.04002.04002.04002.04002.0400-
Aug 23, 20242.00002.04002.00002.04002.04002,000
Aug 22, 20241.98002.00001.97002.00002.00005,500
Aug 21, 20242.00002.00001.96501.99001.990023,000
Aug 20, 20242.01002.01002.01002.01002.0100-
Aug 19, 20242.02002.05002.00002.01002.01006,500
Aug 16, 20242.03002.03002.03002.03002.0300-
Aug 14, 20241.99502.04001.99502.03002.03003,000
Aug 13, 20241.96002.02001.95002.02002.02007,000
Aug 12, 20241.97001.98001.97001.98001.98001,500
Aug 9, 20241.95001.95001.94501.94501.94506,000
Aug 8, 20241.96501.96501.96501.96501.9650-
Aug 7, 20241.96501.96501.96501.96501.9650500
Aug 6, 20241.96001.97501.93501.93501.93507,500
Aug 5, 20241.91001.95001.86501.93501.935013,000
Aug 2, 20242.00002.01001.96501.96501.96505,500
Aug 1, 20242.01002.04002.01002.02002.02004,500
Jul 31, 20242.01002.01002.01002.01002.0100-
Jul 30, 20241.98502.01001.98502.01002.01004,000
Jul 29, 20241.98001.98001.96501.96501.96503,000
Jul 26, 20241.96501.97001.93501.95501.95507,500
Jul 25, 20241.98001.98001.98001.98001.98001,000
Jul 24, 20241.97502.01001.97501.98501.98503,500
Jul 23, 20242.00002.00001.98501.99501.99503,500
Jul 22, 20241.99002.03001.99002.03002.030055,000
Jul 19, 20242.01002.01002.01002.01002.0100-
Jul 18, 20242.06002.07002.01002.01002.01005,000
Jul 17, 20241.99002.05001.99002.03002.030010,500
Jul 16, 20242.00002.00002.00002.00002.00003,000
Jul 15, 20242.00002.09002.00002.02002.020023,500
Jul 12, 20241.98502.00001.95001.99001.99009,500
Jul 11, 20242.05002.05002.00002.00002.00005,500
Jul 10, 20242.04002.04002.00002.00002.00004,500
Jul 9, 20242.04002.07002.02002.02002.02007,500
Jul 8, 20242.01002.04002.00002.04002.04005,000
Jul 5, 20241.99002.02001.99002.02002.020013,500
Jul 4, 20242.00002.00001.96001.99501.9950110,000
Jul 3, 20242.01002.01001.98002.00002.000024,500
Jul 2, 20242.05002.05002.05002.05002.0500-
Jul 1, 20242.05002.05002.05002.05002.0500-
Jun 28, 20242.00002.08002.00002.05002.05005,000
Jun 27, 20242.05002.05002.05002.05002.0500-
Jun 26, 20242.03002.05002.01002.05002.05008,000
Jun 25, 20242.00002.02001.97002.00002.00007,000
Jun 24, 2024 0.0250 Dividend
Jun 24, 20242.05002.11001.98001.99001.990093,000
Jun 21, 20242.01002.08002.00002.01001.985027,000
Jun 20, 20242.05002.16002.02002.04002.014651,500
Jun 19, 20242.01002.01002.01002.01001.9850-
Jun 18, 20241.99502.05001.99502.01001.98506,000
Jun 17, 20241.97002.03001.97002.03002.00489,000
Jun 14, 20242.00002.00001.99001.99001.96521,000
Jun 13, 20242.04002.04002.04002.04002.01462,000
Jun 12, 20242.04002.04002.04002.04002.01461,500
Jun 11, 20242.08002.08002.08002.08002.0541-
Jun 10, 20242.08002.08002.08002.08002.0541-
Jun 7, 20242.07002.08002.07002.08002.05411,500
Jun 6, 20242.04002.04002.04002.04002.0146-
Jun 5, 20242.07002.07002.04002.04002.01463,500
Jun 4, 20242.07002.12002.00002.08002.054162,500
Jun 3, 20242.09002.09002.05002.05002.02459,000
May 31, 20242.09002.09002.05002.09002.06406,500
May 30, 20242.13002.15002.11002.13002.103510,500
May 29, 20242.11002.14002.11002.14002.11346,500
May 28, 20242.12002.12002.10002.10002.073910,000
May 27, 20242.13002.19002.13002.15002.12337,000
May 24, 20242.15002.15002.15002.15002.1233500
May 23, 20242.13002.13002.13002.13002.10354,000
May 22, 20242.17002.17002.15002.15002.12333,500
May 21, 20242.23002.23002.16002.19002.162817,500
May 20, 20242.15002.31002.13002.19002.1628115,500
May 17, 20242.13002.13002.13002.13002.10352,000
May 16, 20242.11002.14002.11002.13002.103557,500
May 15, 20242.08002.10002.02002.09002.064075,000
May 14, 20241.99502.07001.99502.07002.044321,000
May 13, 20241.96002.00001.95001.99501.970218,000
May 10, 20241.93502.00001.93502.00001.97519,000
May 9, 20241.99501.99501.99501.99501.9702500
May 8, 20241.95001.95001.95001.95001.9257-
May 7, 20241.97501.97501.95001.95001.925710,000
May 6, 20241.97502.01001.96001.97501.95049,000
May 3, 20241.97501.97501.97501.97501.95044,500
May 2, 20241.88001.95001.82001.95001.925736,000
Apr 30, 20241.90501.90501.90501.90501.8813-
Apr 29, 20241.90501.90501.90501.90501.8813-
Apr 26, 20241.91001.91001.90501.90501.88131,000
Apr 25, 20241.88501.88501.88501.88501.8616-
Apr 24, 20241.94501.95501.88501.88501.861612,000
Apr 23, 20241.95501.95501.94001.94001.91593,000
Apr 22, 20241.92501.96501.92501.96501.94064,000
Apr 19, 20241.93502.00001.90501.94001.915927,500
Apr 18, 20241.87501.91501.87501.90001.87644,500
Apr 17, 20241.92001.98001.83501.87001.846770,000
Apr 16, 20241.99001.99001.92001.92001.89616,500
Apr 15, 20241.94002.02001.94001.98001.955430,500
Apr 12, 20241.96502.13001.92001.92001.896170,000
Apr 11, 20241.99502.00001.99502.00001.97513,500
Waiting for permission
Allow microphone access to enable voice search

Try again.