Milan - Delayed Quote EUR

Digital Value S.p.A. (DGV.MI)

Compare
23.10
+0.05
+(0.22%)
At close: January 10 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 23.10 23.45 22.85 23.10 23.10 50,695
Jan 9, 2025 23.30 23.50 22.90 23.05 23.05 24,816
Jan 8, 2025 23.50 23.90 23.10 23.20 23.20 47,955
Jan 7, 2025 24.00 24.40 23.50 23.50 23.50 53,579
Jan 6, 2025 23.60 24.30 23.35 24.00 24.00 51,878
Jan 3, 2025 23.90 24.05 22.95 23.35 23.35 57,890
Jan 2, 2025 24.00 24.75 23.65 23.65 23.65 79,774
Dec 30, 2024 25.75 26.35 24.15 24.15 24.15 180,375
Dec 27, 2024 22.25 25.20 22.25 25.20 25.20 178,541
Dec 23, 2024 21.80 22.30 20.95 22.05 22.05 88,340
Dec 20, 2024 21.55 22.05 21.15 21.75 21.75 126,476
Dec 19, 2024 22.45 23.65 21.80 21.90 21.90 159,095
Dec 18, 2024 24.20 24.30 22.95 22.95 22.95 110,606
Dec 17, 2024 23.15 24.90 22.60 23.95 23.95 176,430
Dec 16, 2024 23.90 25.30 22.55 22.85 22.85 349,326
Dec 13, 2024 26.10 26.50 21.35 23.40 23.40 550,555
Dec 12, 2024 33.15 36.45 27.00 27.00 27.00 711,346
Dec 11, 2024 29.50 32.50 27.95 32.50 32.50 491,416
Dec 10, 2024 26.30 28.95 26.30 28.80 28.80 415,104
Dec 9, 2024 24.80 26.00 24.60 25.90 25.90 235,634
Dec 6, 2024 23.10 24.85 23.05 24.35 24.35 358,849
Dec 5, 2024 20.55 23.10 20.30 22.75 22.75 396,005
Dec 4, 2024 18.08 20.45 18.08 20.30 20.30 305,323
Dec 3, 2024 17.38 18.40 17.26 17.94 17.94 167,136
Dec 2, 2024 17.56 17.80 17.00 17.18 17.18 82,444
Nov 29, 2024 17.10 17.90 16.24 17.34 17.34 224,993
Nov 28, 2024 17.06 18.58 16.96 17.02 17.02 305,664
Nov 27, 2024 14.70 17.28 14.68 17.06 17.06 330,386
Nov 26, 2024 13.40 14.70 13.04 14.58 14.58 188,934
Nov 25, 2024 13.58 13.92 13.40 13.48 13.48 137,551
Nov 22, 2024 13.78 13.78 13.40 13.42 13.42 29,520
Nov 21, 2024 13.94 14.02 13.52 13.70 13.70 43,425
Nov 20, 2024 14.02 14.04 13.60 13.94 13.94 41,948
Nov 19, 2024 13.80 14.06 13.36 13.90 13.90 106,663
Nov 18, 2024 13.20 13.80 13.20 13.64 13.64 102,444
Nov 15, 2024 12.60 13.10 12.60 13.10 13.10 48,977
Nov 14, 2024 12.70 13.34 12.56 12.56 12.56 72,529
Nov 13, 2024 13.30 13.84 12.68 12.70 12.70 195,154
Nov 12, 2024 11.90 13.20 11.82 13.04 13.04 266,450
Nov 11, 2024 10.94 12.20 10.84 11.78 11.78 145,971
Nov 8, 2024 11.18 11.18 10.80 10.92 10.92 77,796
Nov 7, 2024 11.54 12.14 10.98 11.04 11.04 153,343
Nov 6, 2024 11.04 12.20 11.04 11.42 11.42 224,644
Nov 5, 2024 10.90 11.08 10.70 10.90 10.90 58,479
Nov 4, 2024 10.90 11.20 10.64 10.78 10.78 102,573
Nov 1, 2024 10.80 11.14 10.78 10.94 10.94 54,276
Oct 31, 2024 11.72 11.72 10.56 10.94 10.94 148,291
Oct 30, 2024 11.90 12.18 11.52 11.58 11.58 78,292
Oct 29, 2024 11.50 11.94 11.40 11.92 11.92 117,195
Oct 28, 2024 11.92 12.24 11.22 11.30 11.30 208,177
Oct 25, 2024 12.30 12.84 11.56 11.90 11.90 287,843
Oct 24, 2024 13.12 13.20 11.84 12.34 12.34 412,105
Oct 23, 2024 14.18 14.36 13.18 13.28 13.28 361,065
Oct 22, 2024 14.44 14.68 14.06 14.32 14.32 311,853
Oct 21, 2024 14.00 15.32 13.78 14.42 14.42 535,805
Oct 18, 2024 13.58 13.90 12.80 13.70 13.70 356,847
Oct 17, 2024 14.00 15.70 12.90 13.50 13.50 1,650,253
Oct 16, 2024 13.50 13.50 10.00 12.50 12.50 362,036
Oct 15, 2024 59.00 59.90 53.10 53.10 53.10 40,866
Oct 14, 2024 57.60 60.30 57.50 59.30 59.30 24,536
Oct 11, 2024 57.20 57.50 56.20 57.00 57.00 6,244
Oct 10, 2024 56.80 58.30 56.80 56.90 56.90 15,745
Oct 9, 2024 55.20 56.80 55.00 56.80 56.80 11,413
Oct 8, 2024 54.80 55.30 54.20 54.80 54.80 13,211
Oct 7, 2024 52.30 55.20 52.00 54.80 54.80 21,737
Oct 4, 2024 50.20 51.70 50.20 51.70 51.70 7,587
Oct 3, 2024 51.00 51.00 49.85 50.20 50.20 5,553
Oct 2, 2024 51.30 51.40 50.20 50.90 50.90 4,964
Oct 1, 2024 52.20 52.90 51.30 51.30 51.30 5,505
Sep 30, 2024 53.00 53.00 50.70 52.20 52.20 14,047
Sep 27, 2024 53.30 54.40 52.50 52.50 52.50 15,411
Sep 26, 2024 52.60 54.50 51.90 53.80 53.80 17,323
Sep 25, 2024 49.35 53.10 49.00 52.00 52.00 23,467
Sep 24, 2024 49.90 50.30 48.50 49.00 49.00 11,722
Sep 23, 2024 49.75 49.90 48.05 49.55 49.55 6,505
Sep 20, 2024 50.40 50.50 48.95 49.15 49.15 7,439
Sep 19, 2024 49.40 50.80 49.05 50.40 50.40 10,246
Sep 18, 2024 50.50 50.50 48.80 48.90 48.90 8,545
Sep 17, 2024 49.45 50.30 49.15 50.00 50.00 4,627
Sep 16, 2024 48.85 50.50 48.85 49.20 49.20 7,806
Sep 13, 2024 48.70 50.10 48.40 49.50 49.50 8,282
Sep 12, 2024 48.40 48.55 47.65 48.30 48.30 6,454
Sep 11, 2024 47.70 48.05 47.20 47.80 47.80 5,841
Sep 10, 2024 47.20 47.20 46.65 47.10 47.10 16,306
Sep 9, 2024 47.40 47.40 46.60 46.85 46.85 4,490
Sep 6, 2024 46.30 47.40 45.55 46.35 46.35 14,226
Sep 5, 2024 47.55 47.55 46.30 46.30 46.30 5,227
Sep 4, 2024 47.20 47.40 46.05 46.95 46.95 12,386
Sep 3, 2024 49.80 49.95 47.60 47.60 47.60 10,740
Sep 2, 2024 50.30 50.80 49.40 49.60 49.60 6,220
Aug 30, 2024 49.85 50.40 49.55 49.90 49.90 11,207
Aug 29, 2024 49.80 50.20 49.60 49.90 49.90 8,521
Aug 28, 2024 49.80 50.00 49.35 49.65 49.65 4,602
Aug 27, 2024 49.80 50.40 49.50 49.50 49.50 9,716
Aug 26, 2024 49.80 50.00 49.25 49.80 49.80 5,823
Aug 23, 2024 49.40 50.10 49.20 49.80 49.80 11,180
Aug 22, 2024 50.40 50.50 49.50 49.50 49.50 3,917
Aug 21, 2024 50.60 50.60 49.70 49.95 49.95 5,486
Aug 20, 2024 50.40 50.90 49.80 50.00 50.00 9,313
Aug 19, 2024 50.40 51.00 50.00 50.80 50.80 11,762
Aug 16, 2024 50.80 51.20 50.30 50.80 50.80 20,143
Aug 14, 2024 51.00 51.40 50.50 50.80 50.80 6,531
Aug 13, 2024 51.70 51.70 50.70 50.90 50.90 7,945
Aug 12, 2024 51.40 52.30 51.20 51.40 51.40 5,222
Aug 9, 2024 51.00 52.00 50.60 51.20 51.20 6,326
Aug 8, 2024 51.20 51.20 49.65 50.50 50.50 7,661
Aug 7, 2024 50.20 51.60 50.00 50.60 50.60 13,998
Aug 6, 2024 52.30 52.90 49.75 50.10 50.10 15,881
Aug 5, 2024 51.70 52.50 50.00 52.10 52.10 15,652
Aug 2, 2024 54.30 54.30 52.00 52.70 52.70 16,001
Aug 1, 2024 55.60 56.40 54.30 54.30 54.30 8,372
Jul 31, 2024 54.40 55.30 54.20 55.00 55.00 12,078
Jul 30, 2024 54.30 54.60 53.40 54.20 54.20 6,520
Jul 29, 2024 54.60 55.10 53.30 53.90 53.90 8,840
Jul 26, 2024 54.40 55.20 53.90 54.70 54.70 4,073
Jul 25, 2024 54.60 55.10 54.00 54.70 54.70 7,110
Jul 24, 2024 56.40 56.40 54.80 55.30 55.30 5,763
Jul 23, 2024 57.10 57.20 55.90 55.90 55.90 3,233
Jul 22, 2024 55.80 56.70 55.80 56.40 56.40 4,280
Jul 19, 2024 57.40 57.40 55.30 56.50 56.50 11,482
Jul 18, 2024 57.30 57.70 56.50 57.20 57.20 14,021
Jul 17, 2024 59.30 59.30 57.20 57.30 57.30 9,784
Jul 16, 2024 58.80 59.20 58.40 58.60 58.60 3,927
Jul 15, 2024 60.70 60.70 59.00 59.10 59.10 4,318
Jul 12, 2024 60.20 61.40 59.70 60.00 60.00 82,252
Jul 11, 2024 58.80 59.80 58.00 59.50 59.50 7,349
Jul 10, 2024 59.00 59.20 57.90 58.80 58.80 7,555
Jul 9, 2024 59.20 59.20 57.60 58.60 58.60 6,128
Jul 8, 2024 59.60 59.80 58.90 58.90 58.90 2,387
Jul 5, 2024 59.60 60.20 58.70 59.40 59.40 4,007
Jul 4, 2024 60.20 60.30 59.30 60.00 60.00 2,926
Jul 3, 2024 59.70 60.40 59.30 60.10 60.10 7,341
Jul 2, 2024 59.50 60.00 58.20 59.00 59.00 3,438
Jul 1, 2024 0.95 Dividend
Jul 1, 2024 60.30 60.30 58.70 58.80 58.80 2,955
Jun 28, 2024 60.50 60.50 59.60 60.20 59.25 2,864
Jun 27, 2024 59.10 60.90 59.00 60.00 59.05 7,626
Jun 26, 2024 60.50 61.10 59.80 59.80 58.86 2,786
Jun 25, 2024 61.40 61.40 60.50 60.50 59.55 1,218
Jun 24, 2024 60.60 61.90 60.50 61.30 60.33 3,306
Jun 21, 2024 61.00 61.00 59.90 60.40 59.45 4,200
Jun 20, 2024 59.40 60.70 59.40 60.50 59.55 3,362
Jun 19, 2024 60.60 60.70 59.40 59.40 58.46 4,111
Jun 18, 2024 59.60 60.70 59.50 60.40 59.45 4,440
Jun 17, 2024 60.70 61.20 60.10 60.30 59.35 6,264
Jun 14, 2024 61.80 61.80 59.40 60.30 59.35 9,695
Jun 13, 2024 64.30 64.30 60.60 61.20 60.23 10,807
Jun 12, 2024 63.90 65.00 63.20 64.00 62.99 6,503
Jun 11, 2024 64.00 65.70 63.10 63.10 62.10 20,904
Jun 10, 2024 62.60 64.30 61.70 64.00 62.99 23,132
Jun 7, 2024 62.30 62.30 61.60 62.10 61.12 5,930
Jun 6, 2024 62.50 62.50 61.60 61.80 60.82 9,275
Jun 5, 2024 61.70 62.50 61.40 62.30 61.32 5,925
Jun 4, 2024 62.10 62.10 61.30 61.70 60.73 4,815
Jun 3, 2024 62.60 63.20 61.50 61.80 60.82 7,579
May 31, 2024 63.50 63.50 61.20 62.40 61.42 14,147
May 30, 2024 62.50 63.70 62.30 63.30 62.30 7,460
May 29, 2024 65.30 65.30 63.00 63.10 62.10 8,642
May 28, 2024 65.20 65.20 64.00 64.50 63.48 8,914
May 27, 2024 64.70 65.20 64.10 64.40 63.38 5,931
May 24, 2024 67.00 67.00 63.80 64.10 63.09 25,511
May 23, 2024 67.00 67.40 66.60 66.90 65.84 7,837
May 22, 2024 65.00 67.00 64.70 66.80 65.75 11,723
May 21, 2024 66.60 66.60 65.00 65.50 64.47 12,711
May 20, 2024 65.40 66.50 65.40 66.50 65.45 13,430
May 17, 2024 65.90 65.90 64.90 65.40 64.37 7,054
May 16, 2024 64.50 65.90 63.70 65.20 64.17 14,725
May 15, 2024 63.70 64.50 62.50 64.20 63.19 8,806
May 14, 2024 63.60 64.60 63.60 64.50 63.48 5,919
May 13, 2024 63.80 64.80 62.60 63.90 62.89 18,161
May 10, 2024 64.60 64.80 63.30 63.30 62.30 8,150
May 9, 2024 64.50 65.40 64.20 64.60 63.58 9,416
May 8, 2024 64.40 65.00 63.20 64.30 63.29 25,242
May 7, 2024 62.20 64.00 61.60 64.00 62.99 40,640
May 6, 2024 61.30 61.90 60.60 61.20 60.23 14,166
May 3, 2024 59.50 61.30 59.50 61.00 60.04 21,523
May 2, 2024 59.00 59.70 56.90 59.20 58.27 25,154
Apr 30, 2024 58.60 59.80 57.80 58.50 57.58 32,930
Apr 29, 2024 56.10 57.70 55.10 57.70 56.79 17,234
Apr 26, 2024 55.20 56.10 54.70 55.60 54.72 2,808
Apr 25, 2024 55.50 55.70 54.30 54.80 53.94 6,264
Apr 24, 2024 57.00 57.00 55.00 55.50 54.62 10,815
Apr 23, 2024 54.60 57.20 54.60 56.40 55.51 15,085
Apr 22, 2024 54.10 54.90 53.80 54.50 53.64 7,952
Apr 19, 2024 52.40 54.30 51.50 53.40 52.56 14,167
Apr 18, 2024 52.40 52.40 49.95 52.10 51.28 16,365
Apr 17, 2024 51.40 52.50 50.10 51.80 50.98 9,515
Apr 16, 2024 50.10 50.90 49.45 50.80 50.00 8,245
Apr 15, 2024 50.30 51.40 50.20 51.10 50.29 11,720
Apr 12, 2024 52.90 53.00 50.60 51.00 50.20 14,857
Apr 11, 2024 53.00 53.60 52.40 52.40 51.57 6,398
Apr 10, 2024 53.50 54.30 52.50 52.50 51.67 8,524
Apr 9, 2024 52.70 53.40 52.20 53.20 52.36 6,738
Apr 8, 2024 53.40 53.40 52.60 53.30 52.46 2,829
Apr 5, 2024 53.50 53.50 52.40 52.70 51.87 3,693
Apr 4, 2024 53.10 54.00 53.10 53.20 52.36 4,323
Apr 3, 2024 53.80 54.50 53.60 53.70 52.85 6,280
Apr 2, 2024 56.80 56.80 53.10 54.50 53.64 12,857
Mar 28, 2024 54.20 56.40 53.10 55.60 54.72 14,340
Mar 27, 2024 53.20 54.00 53.20 53.80 52.95 3,547
Mar 26, 2024 53.20 53.90 53.10 53.60 52.75 10,537
Mar 25, 2024 54.20 55.30 54.20 54.30 53.44 7,368
Mar 22, 2024 53.60 55.00 53.40 54.10 53.25 8,404
Mar 21, 2024 53.20 54.60 52.80 54.00 53.15 7,554
Mar 20, 2024 53.00 53.70 52.70 53.40 52.56 4,464
Mar 19, 2024 52.50 53.70 52.30 53.30 52.46 5,964
Mar 18, 2024 53.80 54.10 52.30 52.90 52.07 8,613
Mar 15, 2024 54.50 54.80 53.10 53.70 52.85 8,128
Mar 14, 2024 55.20 55.60 54.30 54.50 53.64 10,998
Mar 13, 2024 56.10 56.40 55.10 55.60 54.72 9,668
Mar 12, 2024 56.00 56.30 54.70 56.30 55.41 17,827
Mar 11, 2024 57.00 57.20 55.30 56.00 55.12 11,476
Mar 8, 2024 58.70 58.70 56.80 57.30 56.40 12,701
Mar 7, 2024 57.50 58.70 57.50 58.00 57.08 5,768
Mar 6, 2024 58.00 58.70 57.50 58.20 57.28 8,356
Mar 5, 2024 60.00 60.00 58.10 58.10 57.18 6,550
Mar 4, 2024 58.40 60.00 58.00 59.60 58.66 18,220
Mar 1, 2024 58.10 58.70 57.10 58.00 57.08 12,968
Feb 29, 2024 59.20 59.40 58.10 58.10 57.18 9,082
Feb 28, 2024 60.20 60.20 58.90 59.30 58.36 2,949
Feb 27, 2024 60.20 60.20 59.20 59.80 58.86 9,073
Feb 26, 2024 60.40 60.50 58.90 59.50 58.56 16,256
Feb 23, 2024 61.50 61.50 59.70 60.00 59.05 13,278
Feb 22, 2024 61.20 61.50 60.30 60.70 59.74 11,694
Feb 21, 2024 60.80 60.90 60.10 60.50 59.55 5,512
Feb 20, 2024 62.20 62.20 60.00 60.70 59.74 10,431
Feb 19, 2024 62.60 62.60 61.70 62.00 61.02 7,351
Feb 16, 2024 62.90 63.00 61.30 62.00 61.02 9,262
Feb 15, 2024 63.90 63.90 62.30 62.30 61.32 5,258
Feb 14, 2024 63.00 63.60 62.40 63.50 62.50 13,031
Feb 13, 2024 63.70 63.80 62.10 63.10 62.10 13,372
Feb 12, 2024 63.50 64.60 61.50 63.70 62.69 9,862
Feb 9, 2024 64.00 64.40 62.80 63.30 62.30 12,107
Feb 8, 2024 62.30 63.90 62.30 63.40 62.40 11,006
Feb 7, 2024 61.70 62.50 61.30 61.90 60.92 7,603
Feb 6, 2024 63.90 64.00 61.20 61.80 60.82 19,422
Feb 5, 2024 65.00 65.00 63.50 63.90 62.89 10,239
Feb 2, 2024 65.50 65.80 64.00 64.60 63.58 15,789
Feb 1, 2024 65.10 65.50 63.50 65.00 63.97 19,810
Jan 31, 2024 66.00 66.70 64.40 65.00 63.97 28,280
Jan 30, 2024 65.40 68.10 64.20 65.00 63.97 48,540
Jan 29, 2024 59.60 65.00 58.00 64.10 63.09 73,160
Jan 26, 2024 57.90 58.40 57.80 58.20 57.28 13,079
Jan 25, 2024 57.90 58.50 57.60 58.30 57.38 19,393
Jan 24, 2024 58.00 58.80 57.50 58.00 57.08 12,620
Jan 23, 2024 57.80 58.60 57.20 58.10 57.18 5,934
Jan 22, 2024 57.40 57.80 56.70 57.30 56.40 11,791
Jan 19, 2024 57.70 58.20 56.90 56.90 56.00 1,904
Jan 18, 2024 57.20 57.20 56.60 57.10 56.20 3,350
Jan 17, 2024 58.00 58.00 56.10 56.70 55.81 3,455
Jan 16, 2024 57.80 58.00 57.10 58.00 57.08 3,140
Jan 15, 2024 58.40 58.40 57.50 58.10 57.18 2,241
Jan 12, 2024 58.20 59.00 57.70 58.70 57.77 5,450
Jan 11, 2024 59.20 59.20 58.20 58.20 57.28 1,963
Jan 10, 2024 59.10 59.10 58.30 58.60 57.68 2,529

Related Tickers

SES.MI SeSa S.p.A.
58.10
-1.53%
 
TNXT.MI Tinexta S.p.A.
7.77
-2.88%
 
REY.MI Reply S.p.A.
148.10
-0.94%
 
AIW.MI Almawave S.p.A.
2.8000
-2.78%
 
NA9.DE Nagarro SE
76.15
-0.26%
 
D6H.F DATAGROUP SE
44.55
+0.34%
 
1S3.F SeSa S.p.A.
58.80
0.00%
 
GFT.DE GFT Technologies SE
22.30
0.00%
 
D6H.DE DATAGROUP SE
44.25
-1.78%
 
0HAZ.IL Capgemini SE
158.63
+1.07%