Milan - Delayed Quote EUR

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

Compare
16.90
-0.68
(-3.87%)
At close: April 17 at 5:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.6817.8416.9016.9016.9032,314
Apr 16, 202516.9617.8416.3817.5817.5846,106
Apr 15, 202516.8016.8216.3416.7016.7034,234
Apr 14, 202515.7816.7615.7416.6216.6239,374
Apr 11, 202516.1416.4015.5415.6615.6644,428
Apr 10, 202517.2017.2016.2016.3416.3450,534
Apr 9, 202515.9016.2815.5415.7015.7028,485
Apr 8, 202516.3016.8416.2216.6816.6832,048
Apr 7, 202515.5016.8014.6216.1016.1096,567
Apr 4, 202516.6016.6415.5016.1216.1266,139
Apr 3, 202516.4817.2615.8816.5416.5467,295
Apr 2, 202516.3416.8815.4616.5216.52105,411
Apr 1, 202514.2816.7414.2216.4816.48182,697
Mar 31, 202518.1018.1014.0014.0014.00271,446
Mar 28, 202519.3019.5218.7418.7418.7437,827
Mar 27, 202519.7619.7618.6819.1219.12125,905
Mar 26, 202520.0020.6019.6219.7619.7685,720
Mar 25, 202519.7620.3019.5219.9219.9276,856
Mar 24, 202520.1520.4019.4819.6019.6077,103
Mar 21, 202520.4020.4019.6019.9019.9093,306
Mar 20, 202520.7520.8019.6020.1520.1564,813
Mar 19, 202520.4520.9020.1020.5520.5582,311
Mar 18, 202520.1020.7519.8220.0520.0593,911
Mar 17, 202519.3420.3019.1019.9019.9064,903
Mar 14, 202518.7219.4818.7019.2419.2445,886
Mar 13, 202519.1019.2618.5218.9218.9234,487
Mar 12, 202518.3019.7618.3019.0819.0899,303
Mar 11, 202518.0818.5017.8818.2618.2644,006
Mar 10, 202518.0018.7017.9018.0018.0059,974
Mar 7, 202517.6418.2016.9817.9217.9241,430
Mar 6, 202516.9017.8816.9017.4217.4251,310
Mar 5, 202517.6018.2416.8416.8416.8461,361
Mar 4, 202518.4618.4617.6217.6617.6656,279
Mar 3, 202518.5018.7018.2418.2418.2474,390
Feb 28, 202518.8419.0418.4218.4218.4244,147
Feb 27, 202519.0419.2618.8018.8418.8418,430
Feb 26, 202519.3019.9619.1019.1019.1035,308
Feb 25, 202519.0419.9618.8619.5419.5462,254
Feb 24, 202519.8819.8818.8018.9018.9080,486
Feb 21, 202518.4820.7018.4819.7419.74164,759
Feb 20, 202518.8018.9818.3418.3418.3443,821
Feb 19, 202518.5218.9618.5218.9018.9038,473
Feb 18, 202518.7619.6418.4018.6618.6667,874
Feb 17, 202519.2419.2418.6018.7618.7625,624
Feb 14, 202518.9019.0618.6619.0219.0235,970
Feb 13, 202519.3019.4818.7618.9018.9032,580
Feb 12, 202518.7019.3818.4819.1019.1057,672
Feb 11, 202518.7418.7418.1218.5418.5442,740
Feb 10, 202518.1019.1818.1018.5218.5276,326
Feb 7, 202519.3019.5417.7618.0418.04161,736
Feb 6, 202520.3521.0019.1819.3019.30111,229
Feb 5, 202520.3020.7020.1020.3520.3535,354
Feb 4, 202520.8020.9020.2020.3520.3542,433
Feb 3, 202520.1021.0019.2620.9020.90133,436
Jan 31, 202522.0022.3019.8220.7020.70119,753
Jan 30, 202522.2022.3021.2021.8021.80117,334
Jan 29, 202522.7522.7522.0022.0022.0069,687
Jan 28, 202521.5023.6021.4522.7522.75136,084
Jan 27, 202522.0022.1021.3021.3521.3537,087
Jan 24, 202521.7522.4521.5522.0522.0564,387
Jan 23, 202522.0022.3020.9021.5021.50105,501
Jan 22, 202522.5022.7521.8021.8021.8063,522
Jan 21, 202523.3023.3022.4522.4522.4538,015
Jan 20, 202522.8023.5022.8023.0523.0535,607
Jan 17, 202523.2023.5522.9022.9022.9066,603
Jan 16, 202523.1523.7023.1023.2023.2058,986
Jan 15, 202522.8023.7022.8023.3023.3071,726
Jan 14, 202522.0523.6021.9522.9022.9073,291
Jan 13, 202523.0023.2022.1522.1522.1536,768
Jan 10, 202523.1023.4522.8523.1023.1050,695
Jan 9, 202523.3023.5022.9023.0523.0524,816
Jan 8, 202523.5023.9023.1023.2023.2047,955
Jan 7, 202524.0024.4023.5023.5023.5053,579
Jan 6, 202523.6024.3023.3524.0024.0051,878
Jan 3, 202523.9024.0522.9523.3523.3557,890
Jan 2, 202524.0024.7523.6523.6523.6579,774
Dec 30, 202425.7526.3524.1524.1524.15180,375
Dec 27, 202422.2525.2022.2525.2025.20178,541
Dec 23, 202421.8022.3020.9522.0522.0588,340
Dec 20, 202421.5522.0521.1521.7521.75126,476
Dec 19, 202422.4523.6521.8021.9021.90159,095
Dec 18, 202424.2024.3022.9522.9522.95110,606
Dec 17, 202423.1524.9022.6023.9523.95176,430
Dec 16, 202423.9025.3022.5522.8522.85349,326
Dec 13, 202426.1026.5021.3523.4023.40550,555
Dec 12, 202433.1536.4527.0027.0027.00711,346
Dec 11, 202429.5032.5027.9532.5032.50491,416
Dec 10, 202426.3028.9526.3028.8028.80415,104
Dec 9, 202424.8026.0024.6025.9025.90235,634
Dec 6, 202423.1024.8523.0524.3524.35358,849
Dec 5, 202420.5523.1020.3022.7522.75396,005
Dec 4, 202418.0820.4518.0820.3020.30305,323
Dec 3, 202417.3818.4017.2617.9417.94167,136
Dec 2, 202417.5617.8017.0017.1817.1882,444
Nov 29, 202417.1017.9016.2417.3417.34224,993
Nov 28, 202417.0618.5816.9617.0217.02305,664
Nov 27, 202414.7017.2814.6817.0617.06330,386
Nov 26, 202413.4014.7013.0414.5814.58188,934
Nov 25, 202413.5813.9213.4013.4813.48137,551
Nov 22, 202413.7813.7813.4013.4213.4229,520
Nov 21, 202413.9414.0213.5213.7013.7043,425
Nov 20, 202414.0214.0413.6013.9413.9441,948
Nov 19, 202413.8014.0613.3613.9013.90106,663
Nov 18, 202413.2013.8013.2013.6413.64102,444
Nov 15, 202412.6013.1012.6013.1013.1048,977
Nov 14, 202412.7013.3412.5612.5612.5672,529
Nov 13, 202413.3013.8412.6812.7012.70195,154
Nov 12, 202411.9013.2011.8213.0413.04266,450
Nov 11, 202410.9412.2010.8411.7811.78145,971
Nov 8, 202411.1811.1810.8010.9210.9277,796
Nov 7, 202411.5412.1410.9811.0411.04153,343
Nov 6, 202411.0412.2011.0411.4211.42224,644
Nov 5, 202410.9011.0810.7010.9010.9058,479
Nov 4, 202410.9011.2010.6410.7810.78102,573
Nov 1, 202410.8011.1410.7810.9410.9454,276
Oct 31, 202411.7211.7210.5610.9410.94148,291
Oct 30, 202411.9012.1811.5211.5811.5878,292
Oct 29, 202411.5011.9411.4011.9211.92117,195
Oct 28, 202411.9212.2411.2211.3011.30208,177
Oct 25, 202412.3012.8411.5611.9011.90287,843
Oct 24, 202413.1213.2011.8412.3412.34412,105
Oct 23, 202414.1814.3613.1813.2813.28361,065
Oct 22, 202414.4414.6814.0614.3214.32311,853
Oct 21, 202414.0015.3213.7814.4214.42535,805
Oct 18, 202413.5813.9012.8013.7013.70356,847
Oct 17, 202414.0015.7012.9013.5013.501,650,253
Oct 16, 202413.5013.5010.0012.5012.50362,036
Oct 15, 202459.0059.9053.1053.1053.1040,866
Oct 14, 202457.6060.3057.5059.3059.3024,536
Oct 11, 202457.2057.5056.2057.0057.006,244
Oct 10, 202456.8058.3056.8056.9056.9015,745
Oct 9, 202455.2056.8055.0056.8056.8011,413
Oct 8, 202454.8055.3054.2054.8054.8013,211
Oct 7, 202452.3055.2052.0054.8054.8021,737
Oct 4, 202450.2051.7050.2051.7051.707,587
Oct 3, 202451.0051.0049.8550.2050.205,553
Oct 2, 202451.3051.4050.2050.9050.904,964
Oct 1, 202452.2052.9051.3051.3051.305,505
Sep 30, 202453.0053.0050.7052.2052.2014,047
Sep 27, 202453.3054.4052.5052.5052.5015,411
Sep 26, 202452.6054.5051.9053.8053.8017,323
Sep 25, 202449.3553.1049.0052.0052.0023,467
Sep 24, 202449.9050.3048.5049.0049.0011,722
Sep 23, 202449.7549.9048.0549.5549.556,505
Sep 20, 202450.4050.5048.9549.1549.157,439
Sep 19, 202449.4050.8049.0550.4050.4010,246
Sep 18, 202450.5050.5048.8048.9048.908,545
Sep 17, 202449.4550.3049.1550.0050.004,627
Sep 16, 202448.8550.5048.8549.2049.207,806
Sep 13, 202448.7050.1048.4049.5049.508,282
Sep 12, 202448.4048.5547.6548.3048.306,454
Sep 11, 202447.7048.0547.2047.8047.805,841
Sep 10, 202447.2047.2046.6547.1047.1016,306
Sep 9, 202447.4047.4046.6046.8546.854,490
Sep 6, 202446.3047.4045.5546.3546.3514,226
Sep 5, 202447.5547.5546.3046.3046.305,227
Sep 4, 202447.2047.4046.0546.9546.9512,386
Sep 3, 202449.8049.9547.6047.6047.6010,740
Sep 2, 202450.3050.8049.4049.6049.606,220
Aug 30, 202449.8550.4049.5549.9049.9011,207
Aug 29, 202449.8050.2049.6049.9049.908,521
Aug 28, 202449.8050.0049.3549.6549.654,602
Aug 27, 202449.8050.4049.5049.5049.509,716
Aug 26, 202449.8050.0049.2549.8049.805,823
Aug 23, 202449.4050.1049.2049.8049.8011,180
Aug 22, 202450.4050.5049.5049.5049.503,917
Aug 21, 202450.6050.6049.7049.9549.955,486
Aug 20, 202450.4050.9049.8050.0050.009,313
Aug 19, 202450.4051.0050.0050.8050.8011,762
Aug 16, 202450.8051.2050.3050.8050.8020,143
Aug 14, 202451.0051.4050.5050.8050.806,531
Aug 13, 202451.7051.7050.7050.9050.907,945
Aug 12, 202451.4052.3051.2051.4051.405,222
Aug 9, 202451.0052.0050.6051.2051.206,326
Aug 8, 202451.2051.2049.6550.5050.507,661
Aug 7, 202450.2051.6050.0050.6050.6013,998
Aug 6, 202452.3052.9049.7550.1050.1015,881
Aug 5, 202451.7052.5050.0052.1052.1015,652
Aug 2, 202454.3054.3052.0052.7052.7016,001
Aug 1, 202455.6056.4054.3054.3054.308,372
Jul 31, 202454.4055.3054.2055.0055.0012,078
Jul 30, 202454.3054.6053.4054.2054.206,520
Jul 29, 202454.6055.1053.3053.9053.908,840
Jul 26, 202454.4055.2053.9054.7054.704,073
Jul 25, 202454.6055.1054.0054.7054.707,110
Jul 24, 202456.4056.4054.8055.3055.305,763
Jul 23, 202457.1057.2055.9055.9055.903,233
Jul 22, 202455.8056.7055.8056.4056.404,280
Jul 19, 202457.4057.4055.3056.5056.5011,482
Jul 18, 202457.3057.7056.5057.2057.2014,021
Jul 17, 202459.3059.3057.2057.3057.309,784
Jul 16, 202458.8059.2058.4058.6058.603,927
Jul 15, 202460.7060.7059.0059.1059.104,318
Jul 12, 202460.2061.4059.7060.0060.0082,252
Jul 11, 202458.8059.8058.0059.5059.507,349
Jul 10, 202459.0059.2057.9058.8058.807,555
Jul 9, 202459.2059.2057.6058.6058.606,128
Jul 8, 202459.6059.8058.9058.9058.902,387
Jul 5, 202459.6060.2058.7059.4059.404,007
Jul 4, 202460.2060.3059.3060.0060.002,926
Jul 3, 202459.7060.4059.3060.1060.107,341
Jul 2, 202459.5060.0058.2059.0059.003,438
Jul 1, 2024 0.95 Dividend
Jul 1, 202460.3060.3058.7058.8058.802,955
Jun 28, 202460.5060.5059.6060.2059.252,864
Jun 27, 202459.1060.9059.0060.0059.057,626
Jun 26, 202460.5061.1059.8059.8058.862,786
Jun 25, 202461.4061.4060.5060.5059.551,218
Jun 24, 202460.6061.9060.5061.3060.333,306
Jun 21, 202461.0061.0059.9060.4059.454,200
Jun 20, 202459.4060.7059.4060.5059.553,362
Jun 19, 202460.6060.7059.4059.4058.464,111
Jun 18, 202459.6060.7059.5060.4059.454,440
Jun 17, 202460.7061.2060.1060.3059.356,264
Jun 14, 202461.8061.8059.4060.3059.359,695
Jun 13, 202464.3064.3060.6061.2060.2310,807
Jun 12, 202463.9065.0063.2064.0062.996,503
Jun 11, 202464.0065.7063.1063.1062.1020,904
Jun 10, 202462.6064.3061.7064.0062.9923,132
Jun 7, 202462.3062.3061.6062.1061.125,930
Jun 6, 202462.5062.5061.6061.8060.829,275
Jun 5, 202461.7062.5061.4062.3061.325,925
Jun 4, 202462.1062.1061.3061.7060.734,815
Jun 3, 202462.6063.2061.5061.8060.827,579
May 31, 202463.5063.5061.2062.4061.4214,147
May 30, 202462.5063.7062.3063.3062.307,460
May 29, 202465.3065.3063.0063.1062.108,642
May 28, 202465.2065.2064.0064.5063.488,914
May 27, 202464.7065.2064.1064.4063.385,931
May 24, 202467.0067.0063.8064.1063.0925,511
May 23, 202467.0067.4066.6066.9065.847,837
May 22, 202465.0067.0064.7066.8065.7511,723
May 21, 202466.6066.6065.0065.5064.4712,711
May 20, 202465.4066.5065.4066.5065.4513,430
May 17, 202465.9065.9064.9065.4064.377,054
May 16, 202464.5065.9063.7065.2064.1714,725
May 15, 202463.7064.5062.5064.2063.198,806
May 14, 202463.6064.6063.6064.5063.485,919
May 13, 202463.8064.8062.6063.9062.8918,161
May 10, 202464.6064.8063.3063.3062.308,150
May 9, 202464.5065.4064.2064.6063.589,416
May 8, 202464.4065.0063.2064.3063.2925,242
May 7, 202462.2064.0061.6064.0062.9940,640
May 6, 202461.3061.9060.6061.2060.2314,166
May 3, 202459.5061.3059.5061.0060.0421,523
May 2, 202459.0059.7056.9059.2058.2725,154
Apr 30, 202458.6059.8057.8058.5057.5832,930
Apr 29, 202456.1057.7055.1057.7056.7917,234
Apr 26, 202455.2056.1054.7055.6054.722,808
Apr 25, 202455.5055.7054.3054.8053.946,264
Apr 24, 202457.0057.0055.0055.5054.6210,815
Apr 23, 202454.6057.2054.6056.4055.5115,085
Apr 22, 202454.1054.9053.8054.5053.647,952
Apr 19, 202452.4054.3051.5053.4052.5614,167
Apr 18, 202452.4052.4049.9552.1051.2816,365
Apr 17, 202451.4052.5050.1051.8050.989,515

Related Tickers

SES.MI SeSa S.p.A.
65.75
+0.08%
 
TNXT.MI Tinexta S.p.A.
8.46
-0.06%
 
NA9.DE Nagarro SE
65.10
+0.15%
 
D6H.SG Datagroup SE
53.70
+0.56%
 
9WH.F SYS-DAT S.p.A.
6.58
-1.79%
 
FOS.MI Fos S.p.A.
3.4400
0.00%
 
BWZ.MI Beewize S.p.A.
0.4500
-0.44%
 
AGAIN.MI Cloudia Research S.p.A.
1.2500
-0.79%
 
IZER.MC izertis, S.A.
9.14
+0.22%
 
D6H.DE DATAGROUP SE
54.00
+0.56%