Milan - Delayed Quote EUR

Doxee S.p.A. (DOX.MI)

Compare
2.0400
+0.0400
+(2.00%)
At close: January 17 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.95002.18001.94002.04002.040019,750
Jan 16, 20251.96002.10001.90002.00002.000016,750
Jan 15, 20251.88001.99001.88001.99001.99008,000
Jan 14, 20251.80001.97001.80001.84001.84005,000
Jan 13, 20251.77001.80001.75001.80001.80004,500
Jan 10, 20251.77001.77001.75001.75001.75005,750
Jan 9, 20251.88001.88001.73001.76001.760011,500
Jan 8, 20251.70001.86001.66001.86001.860016,500
Jan 7, 20251.67001.69001.67001.69001.69001,000
Jan 6, 20251.64001.73001.64001.67001.67005,750
Jan 3, 20251.61001.61001.57001.61001.61009,000
Jan 2, 20251.70001.71001.62001.65001.650012,000
Dec 30, 20241.63001.77001.63001.71001.710022,750
Dec 27, 20241.50001.60001.50001.60001.600012,250
Dec 23, 20241.41001.43001.35001.43001.43005,250
Dec 20, 20241.49001.49001.44001.44001.44004,000
Dec 19, 20241.48001.48001.48001.48001.48002,500
Dec 18, 20241.46001.46001.46001.46001.4600250
Dec 17, 20241.51001.51001.51001.51001.51002,500
Dec 16, 20241.54001.54001.46001.52001.52004,500
Dec 13, 20241.46001.52001.46001.52001.52008,000
Dec 12, 20241.44001.44001.44001.44001.44002,500
Dec 11, 20241.36001.39001.36001.39001.39001,750
Dec 10, 20241.51001.51001.32001.40001.400025,250
Dec 9, 20241.56001.61001.50001.50001.500020,750
Dec 6, 20241.58001.59001.52001.59001.59006,750
Dec 5, 20241.50001.55001.49001.55001.55006,250
Dec 4, 20241.40001.46001.40001.46001.460011,000
Dec 3, 20241.31001.38001.31001.38001.38007,000
Dec 2, 20241.29001.33001.29001.33001.33003,750
Nov 29, 20241.25001.29001.25001.29001.2900750
Nov 28, 20241.26001.28001.23001.23001.23008,000
Nov 27, 20241.26001.28001.26001.28001.2800500
Nov 26, 20241.30001.30001.30001.30001.3000500
Nov 25, 20241.28001.31001.26001.28001.280011,000
Nov 22, 20241.32001.32001.29001.29001.29003,750
Nov 21, 20241.29001.34001.28001.34001.34008,250
Nov 20, 20241.32001.39001.28001.39001.39008,250
Nov 19, 20241.34001.38001.24001.33001.3300146,500
Nov 18, 20241.37001.39001.30001.30001.300059,500
Nov 15, 20241.49001.50001.35001.35001.350020,250
Nov 14, 20241.51001.51001.51001.51001.5100-
Nov 13, 20241.51001.51001.51001.51001.5100-
Nov 12, 20241.58001.58001.50001.51001.510025,250
Nov 11, 20241.56001.56001.56001.56001.5600250
Nov 8, 20241.54001.54001.50001.50001.50001,000
Nov 7, 20241.59001.59001.56001.58001.58003,750
Nov 6, 20241.63001.63001.58001.58001.58002,750
Nov 5, 20241.63001.63001.63001.63001.6300750
Nov 4, 20241.66001.66001.66001.66001.6600-
Nov 1, 20241.68001.68001.57001.66001.660016,750
Oct 31, 20241.63001.63001.62001.62001.6200750
Oct 30, 20241.69001.75001.64001.64001.640055,750
Oct 29, 20241.68001.70001.64001.69001.69008,250
Oct 28, 20241.68001.68001.68001.68001.6800250
Oct 25, 20241.68001.68001.68001.68001.6800-
Oct 24, 20241.73001.73001.68001.68001.68003,500
Oct 23, 20241.68001.68001.68001.68001.6800500
Oct 22, 20241.72001.74001.64001.74001.740028,000
Oct 21, 20241.67001.67001.67001.67001.6700250
Oct 18, 20241.70001.70001.70001.70001.7000500
Oct 17, 20241.66001.66001.66001.66001.6600-
Oct 16, 20241.71001.71001.65001.66001.660027,250
Oct 15, 20241.66001.67001.66001.66001.66006,250
Oct 14, 20241.67001.70001.67001.68001.68002,250
Oct 11, 20241.68001.68001.67001.67001.67001,750
Oct 10, 20241.68001.70001.67001.67001.670010,500
Oct 9, 20241.63001.68001.63001.63001.63008,250
Oct 8, 20241.66001.68001.62001.62001.62004,750
Oct 7, 20241.65001.65001.65001.65001.6500750
Oct 4, 20241.60001.66001.59001.62001.62008,250
Oct 3, 20241.65001.66001.60001.60001.600038,500
Oct 2, 20241.64001.69001.62001.62001.620014,750
Oct 1, 20241.77001.77001.63001.65001.650022,250
Sep 30, 20241.77001.77001.77001.77001.77002,000
Sep 27, 20241.90001.90001.71001.71001.710022,000
Sep 26, 20241.88001.88001.80001.80001.80002,000
Sep 25, 20241.75001.85001.74001.85001.85005,750
Sep 24, 20241.75001.75001.75001.75001.7500-
Sep 23, 20241.75001.75001.75001.75001.7500250
Sep 20, 20241.75001.78001.75001.78001.78001,000
Sep 19, 20241.80001.80001.78001.78001.7800750
Sep 18, 20241.80001.82001.80001.82001.82001,000
Sep 17, 20241.80001.80001.80001.80001.8000-
Sep 16, 20241.80001.80001.80001.80001.8000-
Sep 13, 20241.78001.80001.78001.80001.8000750
Sep 12, 20241.84001.84001.84001.84001.8400-
Sep 11, 20241.84001.84001.84001.84001.8400-
Sep 10, 20241.80001.84001.80001.84001.84002,000
Sep 9, 20241.80001.80001.80001.80001.8000750
Sep 6, 20241.80001.80001.80001.80001.8000250
Sep 5, 20241.80001.80001.80001.80001.80002,000
Sep 4, 20241.80001.80001.80001.80001.8000250
Sep 3, 20241.80001.80001.80001.80001.8000500
Sep 2, 20241.81001.81001.80001.80001.80001,250
Aug 30, 20241.82001.85001.80001.82001.82004,500
Aug 29, 20241.80001.84001.80001.84001.84001,000
Aug 28, 20241.78001.82001.78001.80001.80001,500
Aug 27, 20241.80001.80001.76001.78001.78003,250
Aug 26, 20241.93001.95001.85001.85001.850014,000
Aug 23, 20241.90001.90001.90001.90001.9000-
Aug 22, 20241.90001.90001.90001.90001.9000-
Aug 21, 20241.90001.90001.90001.90001.9000-
Aug 20, 20241.90001.90001.90001.90001.9000750
Aug 19, 20241.84001.90001.84001.87001.87006,250
Aug 16, 20241.80001.80001.75001.77001.77003,000
Aug 14, 20241.76001.76001.75001.75001.75001,000
Aug 13, 20241.75001.75001.75001.75001.7500750
Aug 12, 20241.77001.77001.77001.77001.7700-
Aug 9, 20241.84001.84001.77001.77001.77002,250
Aug 8, 20241.78001.80001.75001.80001.80007,500
Aug 7, 20241.82001.82001.82001.82001.8200-
Aug 6, 20241.82001.85001.79001.82001.82004,250
Aug 5, 20241.90001.90001.80001.86001.86007,500
Aug 2, 20241.90001.90001.90001.90001.90005,000
Aug 1, 20241.91001.91001.91001.91001.9100500
Jul 31, 20241.90001.90001.90001.90001.9000750
Jul 30, 20241.94001.94001.90001.90001.90005,750
Jul 29, 20241.94001.94001.94001.94001.9400750
Jul 26, 20241.96002.02001.96002.02002.02001,250
Jul 25, 20241.98001.98001.98001.98001.98001,750
Jul 24, 20242.02002.02002.02002.02002.0200-
Jul 23, 20242.02002.02002.02002.02002.0200-
Jul 22, 20241.99002.06001.99002.02002.02003,250
Jul 19, 20242.00002.04002.00002.00002.00003,750
Jul 18, 20241.99001.99001.99001.99001.99001,250
Jul 17, 20241.93001.98001.92001.98001.98001,750
Jul 16, 20241.97001.98001.97001.98001.98001,250
Jul 15, 20241.96001.96001.96001.96001.9600-
Jul 12, 20241.96001.96001.96001.96001.9600-
Jul 11, 20241.96001.96001.96001.96001.9600500
Jul 10, 20241.98001.98001.98001.98001.9800-
Jul 9, 20241.98001.98001.98001.98001.9800-
Jul 8, 20241.95001.98001.94001.98001.98002,250
Jul 5, 20241.98002.00001.97001.99001.99003,250
Jul 4, 20242.02002.02002.02002.02002.02001,250
Jul 3, 20242.04002.04001.98002.02002.020020,500
Jul 2, 20242.06002.06002.06002.06002.06001,000
Jul 1, 20242.00002.06002.00002.04002.04008,250
Jun 28, 20242.08002.12002.06002.06002.060013,250
Jun 27, 20242.10002.10002.06002.06002.06002,500
Jun 26, 20242.06002.06002.06002.06002.06002,750
Jun 25, 20242.08002.08002.08002.08002.0800250
Jun 24, 20242.06002.08002.06002.08002.08001,000
Jun 21, 20242.16002.16002.06002.06002.060010,250
Jun 20, 20242.08002.20002.08002.16002.160014,750
Jun 19, 20242.04002.04002.04002.04002.0400250
Jun 18, 20242.08002.08002.04002.08002.080011,250
Jun 17, 20242.08002.08002.08002.08002.0800500
Jun 14, 20242.12002.28002.08002.08002.08006,750
Jun 13, 20242.10002.12002.10002.10002.100010,000
Jun 12, 20242.14002.14002.14002.14002.1400-
Jun 11, 20242.12002.16002.12002.14002.14001,750
Jun 10, 20242.10002.10002.10002.10002.1000-
Jun 7, 20242.12002.12002.10002.10002.10003,750
Jun 6, 20242.20002.28002.06002.16002.160020,250
Jun 5, 20242.24002.30002.20002.20002.20009,250
Jun 4, 20242.08002.26002.08002.20002.200013,750
Jun 3, 20242.10002.14002.06002.08002.08008,500
May 31, 20242.14712.14712.08752.08752.08752,263
May 30, 20242.14712.14712.14712.14712.1471754
May 29, 20242.12732.12732.12732.12732.12731,257
May 28, 20242.14712.20682.14712.14712.14711,005
May 27, 20242.16702.18692.16702.18692.18691,005
May 24, 20242.26002.26002.20002.20002.2000500
May 23, 20242.24002.24002.24002.24002.2400500
May 22, 20242.24002.24002.24002.24002.2400250
May 21, 20242.26002.26002.22002.22002.22003,500
May 20, 20242.26002.26002.26002.26002.2600750
May 17, 20242.26002.26002.24002.24002.24004,750
May 16, 20242.12002.26002.10002.20002.200010,000
May 15, 20242.28002.28002.14002.16002.16004,750
May 14, 20242.26002.28002.18002.28002.28005,500
May 13, 20242.36002.36002.22002.28002.280015,750
May 10, 20242.54002.54002.42002.44002.44006,000
May 9, 20242.44002.54002.44002.54002.54004,250
May 8, 20242.48002.48002.40002.42002.42002,750
May 7, 20242.38002.48002.36002.48002.48006,250
May 6, 20242.30002.38002.28002.38002.38008,250
May 3, 20242.10002.28002.10002.28002.28009,250
May 2, 20242.16002.16002.08002.08002.08004,250
Apr 30, 20242.08002.10002.08002.10002.10005,000
Apr 29, 20242.14002.16002.08002.10002.10007,250
Apr 26, 20242.02002.08002.02002.08002.08003,250
Apr 25, 20242.00002.00001.98001.98001.9800750
Apr 24, 20241.98002.00001.96001.98001.98004,000
Apr 23, 20242.00002.02001.92002.00002.00006,250
Apr 22, 20242.12002.12002.00002.08002.080041,000
Apr 19, 20242.12002.16002.12002.14002.14008,500
Apr 18, 20242.24002.24002.16002.16002.16002,250
Apr 17, 20242.32002.32002.12002.12002.12009,750
Apr 16, 20242.30002.32002.28002.28002.28001,250
Apr 15, 20242.36002.36002.30002.30002.30002,500
Apr 12, 20242.36002.44002.30002.44002.44006,250
Apr 11, 20242.36002.36002.36002.36002.3600-
Apr 10, 20242.28002.36002.28002.36002.36006,000
Apr 9, 20242.40002.44002.28002.28002.28006,500
Apr 8, 20242.44002.46002.30002.36002.36009,750
Apr 5, 20242.66002.66002.38002.38002.380020,000
Apr 4, 20242.82002.82002.70002.72002.72003,500
Apr 3, 20242.74002.82002.50002.82002.820021,500
Apr 2, 20242.86002.86002.72002.72002.72005,000
Mar 28, 20243.04003.16002.88002.90002.900013,750
Mar 27, 20243.06003.08002.96003.00003.000022,750
Mar 26, 20243.18003.18003.14003.14003.1400750
Mar 25, 20243.22003.22003.10003.10003.10006,000
Mar 22, 20243.28003.28003.28003.28003.2800500
Mar 21, 20243.40003.40003.24003.24003.24003,250
Mar 20, 20243.26003.26003.26003.26003.2600250
Mar 19, 20243.30003.46003.28003.36003.360012,750
Mar 18, 20243.24003.38003.20003.38003.38008,500
Mar 15, 20243.12003.32003.10003.20003.20008,000
Mar 14, 20243.24003.32003.12003.12003.120029,250
Mar 13, 20243.40003.40003.22003.24003.24008,000
Mar 12, 20243.52003.52003.38003.38003.38002,750
Mar 11, 20243.94003.94003.60003.60003.600010,500
Mar 8, 20244.00004.08003.78003.92003.920018,000
Mar 7, 20243.42003.96003.36003.96003.960016,000
Mar 6, 20243.32003.40003.32003.40003.40003,250
Mar 5, 20243.18003.50003.04003.26003.260015,750
Mar 4, 20243.08003.10003.04003.10003.10002,250
Mar 1, 20243.34003.40003.14003.16003.160010,750
Feb 29, 20243.68003.68003.34003.36003.360010,000
Feb 28, 20243.64003.64003.50003.64003.64005,000
Feb 27, 20243.74003.74003.74003.74003.7400-
Feb 26, 20243.74003.74003.74003.74003.7400500
Feb 23, 20243.86003.92003.82003.82003.82003,750
Feb 22, 20243.78003.86003.76003.86003.8600750
Feb 21, 20243.88003.88003.88003.88003.8800-
Feb 20, 20243.88003.88003.88003.88003.8800750
Feb 19, 20243.84003.88003.82003.88003.88001,500
Feb 16, 20243.90004.00003.78003.94003.940014,250
Feb 15, 20243.92003.92003.92003.92003.9200500
Feb 14, 20244.04004.10003.96004.02004.02004,500
Feb 13, 20243.94004.06003.92004.06004.06005,500
Feb 12, 20243.76004.00003.76004.00004.000011,500
Feb 9, 20243.80003.80003.50003.78003.78008,750
Feb 8, 20243.68003.78003.68003.78003.7800750
Feb 7, 20243.68003.78003.66003.78003.7800750
Feb 6, 20243.78003.78003.62003.78003.780012,000
Feb 5, 20243.88003.88003.88003.88003.8800250
Feb 2, 20243.82003.88003.82003.86003.86002,000
Feb 1, 20243.90003.90003.90003.90003.9000-
Jan 31, 20243.90003.90003.90003.90003.9000250
Jan 30, 20243.84003.90003.84003.90003.9000750
Jan 29, 20243.98003.98003.98003.98003.9800-
Jan 26, 20243.90003.98003.90003.98003.98004,500
Jan 25, 20243.84004.04003.82004.02004.020010,250
Jan 24, 20243.84003.90003.84003.90003.90001,250
Jan 23, 20243.88003.90003.88003.90003.90001,750
Jan 22, 20243.72003.98003.70003.88003.880015,000
Jan 19, 20243.90003.90003.72003.82003.82003,750
Jan 18, 20243.88003.90003.64003.90003.900016,250
Jan 17, 20243.94003.96003.90003.96003.96001,750

Related Tickers

VRS.SG VeriSign Inc
203.30
-0.44%
 
NEXI.MI Nexi S.p.A.
4.8320
+1.96%
 
VRSN VeriSign, Inc.
209.72
-0.46%
 
CRWD CrowdStrike Holdings, Inc.
357.00
-1.76%
 
SQ Block, Inc.
86.96
+0.67%
 
MSFT Microsoft Corporation
429.03
+1.05%