Milan - Delayed Quote EUR

Indel B S.p.A. (INDB.MI)

21.80

-0.20

(-0.91%)

At close: 3:02:25 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	22.00	22.00	21.80	21.80	21.80	300
Feb 12, 2025	22.00	22.00	22.00	22.00	22.00	220
Feb 11, 2025	22.00	22.00	21.80	21.80	21.80	132
Feb 10, 2025	22.20	22.20	22.20	22.20	22.20	126
Feb 7, 2025	22.20	22.20	22.00	22.00	22.00	233
Feb 6, 2025	22.20	22.20	22.00	22.00	22.00	147
Feb 5, 2025	22.20	22.20	22.00	22.00	22.00	400
Feb 4, 2025	22.00	22.00	22.00	22.00	22.00	623
Feb 3, 2025	22.00	22.00	22.00	22.00	22.00	230
Jan 31, 2025	21.80	22.00	21.80	22.00	22.00	600
Jan 30, 2025	21.80	22.00	21.60	21.60	21.60	1,027
Jan 29, 2025	22.00	22.00	21.60	21.60	21.60	1,264
Jan 28, 2025	21.80	21.80	21.80	21.80	21.80	650
Jan 27, 2025	21.80	21.80	21.60	21.60	21.60	490
Jan 24, 2025	21.60	21.60	21.60	21.60	21.60	-
Jan 23, 2025	21.60	21.80	21.60	21.60	21.60	1,548
Jan 22, 2025	22.00	22.00	21.60	21.60	21.60	4,851
Jan 21, 2025	21.80	21.80	21.80	21.80	21.80	500
Jan 20, 2025	21.60	21.80	21.60	21.80	21.80	1,594
Jan 17, 2025	21.80	22.00	21.60	22.00	22.00	5,106
Jan 16, 2025	21.80	21.80	21.80	21.80	21.80	12
Jan 15, 2025	21.80	21.80	21.80	21.80	21.80	462
Jan 14, 2025	21.40	21.80	21.40	21.60	21.60	5,442
Jan 13, 2025	22.20	22.20	21.40	21.60	21.60	2,892
Jan 10, 2025	22.00	22.00	22.00	22.00	22.00	872
Jan 9, 2025	22.00	22.20	22.00	22.00	22.00	3,505
Jan 8, 2025	22.00	22.00	22.00	22.00	22.00	639
Jan 7, 2025	21.60	22.00	21.60	22.00	22.00	8,971
Jan 6, 2025	22.40	22.40	21.80	22.00	22.00	4,957
Jan 3, 2025	22.40	22.40	22.40	22.40	22.40	210
Jan 2, 2025	22.40	22.40	22.40	22.40	22.40	350
Dec 30, 2024	22.00	22.80	21.80	22.80	22.80	7,507
Dec 27, 2024	21.60	22.00	21.60	22.00	22.00	2,904
Dec 23, 2024	22.20	22.20	21.40	21.40	21.40	12,592
Dec 20, 2024	21.40	22.00	21.40	22.00	22.00	1,139
Dec 19, 2024	22.20	22.20	21.60	21.80	21.80	999
Dec 18, 2024	22.20	22.20	22.20	22.20	22.20	-
Dec 17, 2024	22.00	22.20	22.00	22.20	22.20	1,987
Dec 16, 2024	22.20	22.20	21.80	22.20	22.20	602
Dec 13, 2024	22.20	22.20	22.20	22.20	22.20	-
Dec 12, 2024	22.20	22.20	22.20	22.20	22.20	-
Dec 11, 2024	22.20	22.20	21.60	22.20	22.20	108
Dec 10, 2024	21.80	22.00	21.80	22.00	22.00	2,465
Dec 9, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 6, 2024	21.40	21.60	21.00	21.60	21.60	109,495
Dec 5, 2024	21.40	21.40	21.40	21.40	21.40	203
Dec 4, 2024	21.20	21.20	21.20	21.20	21.20	150
Dec 3, 2024	21.40	21.40	21.00	21.00	21.00	115
Dec 2, 2024	21.00	21.40	21.00	21.20	21.20	282
Nov 29, 2024	21.40	21.40	21.40	21.40	21.40	-
Nov 28, 2024	21.60	21.60	21.40	21.40	21.40	1,413
Nov 27, 2024	21.60	21.60	21.60	21.60	21.60	52,305
Nov 26, 2024	21.60	21.60	21.60	21.60	21.60	-
Nov 25, 2024	21.60	21.60	21.60	21.60	21.60	-
Nov 22, 2024	21.60	21.60	21.60	21.60	21.60	300
Nov 21, 2024	22.00	22.00	22.00	22.00	22.00	-
Nov 20, 2024	21.40	22.00	21.40	22.00	22.00	581
Nov 19, 2024	22.00	22.00	21.60	21.60	21.60	10,981
Nov 18, 2024	21.80	22.00	21.80	22.00	22.00	192
Nov 15, 2024	21.80	21.80	21.80	21.80	21.80	352
Nov 14, 2024	21.80	22.20	21.60	21.60	21.60	2,246
Nov 13, 2024	22.00	22.00	22.00	22.00	22.00	104
Nov 12, 2024	21.80	21.80	21.80	21.80	21.80	50
Nov 11, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 8, 2024	21.80	21.80	21.80	21.80	21.80	389
Nov 7, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 6, 2024	22.00	22.00	21.20	21.80	21.80	82,546
Nov 5, 2024	22.20	22.20	22.20	22.20	22.20	1,730
Nov 4, 2024	21.80	22.20	21.80	22.20	22.20	254
Nov 1, 2024	22.20	22.20	22.20	22.20	22.20	-
Oct 31, 2024	22.20	22.20	22.20	22.20	22.20	350
Oct 30, 2024	22.20	22.20	22.00	22.20	22.20	2,724
Oct 29, 2024	22.00	22.40	22.00	22.00	22.00	2,572
Oct 28, 2024	22.60	22.60	22.00	22.40	22.40	3,966
Oct 25, 2024	22.00	22.80	22.00	22.80	22.80	1,088
Oct 24, 2024	22.20	22.40	21.80	22.40	22.40	1,342
Oct 23, 2024	22.40	22.40	22.00	22.00	22.00	1,142
Oct 22, 2024	22.00	22.40	22.00	22.40	22.40	1,222
Oct 21, 2024	22.00	22.40	22.00	22.40	22.40	407
Oct 18, 2024	22.00	22.40	22.00	22.40	22.40	1,576
Oct 17, 2024	22.00	22.20	22.00	22.00	22.00	12,189
Oct 16, 2024	22.00	22.20	21.60	22.00	22.00	20,642
Oct 15, 2024	22.40	22.40	21.80	22.40	22.40	4,046
Oct 14, 2024	22.00	22.40	21.80	22.40	22.40	2,613
Oct 11, 2024	22.00	22.00	21.80	22.00	22.00	1,739
Oct 10, 2024	22.00	22.00	22.00	22.00	22.00	150
Oct 9, 2024	21.60	22.00	21.60	22.00	22.00	160
Oct 8, 2024	22.00	22.00	21.60	22.00	22.00	1,197
Oct 7, 2024	21.80	22.00	21.80	22.00	22.00	510
Oct 4, 2024	21.80	22.20	21.80	22.20	22.20	1,072
Oct 3, 2024	22.00	22.00	22.00	22.00	22.00	-
Oct 2, 2024	22.20	22.20	21.60	22.00	22.00	1,561
Oct 1, 2024	22.00	22.20	21.80	22.00	22.00	6,478
Sep 30, 2024	21.40	22.40	21.40	22.40	22.40	1,699
Sep 27, 2024	21.40	21.80	21.40	21.80	21.80	204
Sep 26, 2024	21.40	22.00	21.20	21.80	21.80	8,704
Sep 25, 2024	21.80	21.80	21.20	21.80	21.80	539
Sep 24, 2024	21.80	21.80	21.80	21.80	21.80	327
Sep 23, 2024	21.60	21.60	21.60	21.60	21.60	-
Sep 20, 2024	21.60	22.00	21.00	21.60	21.60	1,100
Sep 19, 2024	21.00	21.40	20.80	21.40	21.40	3,532
Sep 18, 2024	21.40	21.40	21.20	21.20	21.20	298
Sep 17, 2024	21.40	21.60	21.40	21.40	21.40	166
Sep 16, 2024	21.60	21.60	21.40	21.60	21.60	832
Sep 13, 2024	21.20	22.00	21.20	22.00	22.00	1,158
Sep 12, 2024	21.20	21.20	20.80	21.00	21.00	2,812
Sep 11, 2024	21.60	21.60	21.00	21.00	21.00	2,125
Sep 10, 2024	22.00	22.40	21.60	21.80	21.80	3,857
Sep 9, 2024	22.00	22.20	21.80	21.80	21.80	3,675
Sep 6, 2024	22.60	22.60	22.00	22.00	22.00	6,188
Sep 5, 2024	22.60	23.00	22.40	22.60	22.60	9,394
Sep 4, 2024	22.00	23.00	21.60	23.00	23.00	7,164
Sep 3, 2024	22.20	22.20	21.40	22.20	22.20	2,760
Sep 2, 2024	22.60	22.60	22.20	22.40	22.40	1,562
Aug 30, 2024	22.60	23.00	22.20	23.00	23.00	1,297
Aug 29, 2024	23.00	23.00	22.60	23.00	23.00	1,820
Aug 28, 2024	22.40	23.00	22.20	23.00	23.00	4,255
Aug 27, 2024	22.40	22.40	22.20	22.20	22.20	548
Aug 26, 2024	22.00	22.60	22.00	22.60	22.60	902
Aug 23, 2024	22.40	22.60	21.80	22.40	22.40	6,184
Aug 22, 2024	22.20	22.40	21.80	22.40	22.40	1,407
Aug 21, 2024	21.40	22.20	21.40	22.20	22.20	2,321
Aug 20, 2024	21.20	21.40	20.80	21.40	21.40	1,449
Aug 19, 2024	20.60	21.00	20.20	21.00	21.00	555
Aug 16, 2024	20.60	20.60	20.60	20.60	20.60	60
Aug 14, 2024	19.90	20.40	19.90	20.40	20.40	286
Aug 13, 2024	20.00	20.20	19.90	20.20	20.20	3,267
Aug 12, 2024	20.20	20.60	19.80	20.40	20.40	5,046
Aug 9, 2024	20.60	20.80	20.20	20.40	20.40	2,315
Aug 8, 2024	20.40	20.60	20.20	20.40	20.40	2,446
Aug 7, 2024	20.40	21.20	20.20	20.80	20.80	3,369
Aug 6, 2024	20.40	20.80	20.20	20.80	20.80	523
Aug 5, 2024	20.20	20.80	20.00	20.80	20.80	2,355
Aug 2, 2024	21.00	21.00	20.60	20.60	20.60	992
Aug 1, 2024	20.80	21.80	20.20	21.40	21.40	5,149
Jul 31, 2024	20.80	21.40	20.60	21.20	21.20	1,407
Jul 30, 2024	21.60	22.00	20.60	20.60	20.60	2,164
Jul 29, 2024	21.20	21.60	20.60	21.60	21.60	846
Jul 26, 2024	21.40	21.40	21.00	21.20	21.20	1,130
Jul 25, 2024	20.80	21.60	20.40	21.20	21.20	5,803
Jul 24, 2024	21.80	21.80	20.80	20.80	20.80	2,936
Jul 23, 2024	21.00	21.80	20.80	21.80	21.80	1,295
Jul 22, 2024	21.40	21.40	21.00	21.00	21.00	689
Jul 19, 2024	20.80	21.80	20.60	21.80	21.80	5,058
Jul 18, 2024	21.00	21.20	20.60	20.60	20.60	1,850
Jul 17, 2024	21.00	21.20	21.00	21.00	21.00	490
Jul 16, 2024	21.40	21.40	21.40	21.40	21.40	823
Jul 15, 2024	21.40	21.60	21.20	21.60	21.60	988
Jul 12, 2024	21.00	21.20	20.60	21.20	21.20	1,615
Jul 11, 2024	20.40	21.40	20.40	21.40	21.40	2,883
Jul 10, 2024	21.60	21.60	20.40	20.80	20.80	13,335
Jul 9, 2024	21.80	21.80	21.40	21.60	21.60	4,377
Jul 8, 2024	22.20	22.40	21.80	22.20	22.20	707
Jul 5, 2024	22.00	22.60	21.80	22.60	22.60	926
Jul 4, 2024	22.20	22.40	21.80	21.80	21.80	3,849
Jul 3, 2024	22.00	22.40	21.80	22.00	22.00	1,938
Jul 2, 2024	22.80	23.00	22.40	22.40	22.40	2,737
Jul 1, 2024	23.00	23.00	23.00	23.00	23.00	928
Jun 28, 2024	23.00	23.00	23.00	23.00	23.00	130
Jun 27, 2024	23.00	23.00	22.80	23.00	23.00	1,157
Jun 26, 2024	23.00	23.20	22.80	23.20	23.20	619
Jun 25, 2024	23.20	23.20	22.80	22.80	22.80	367
Jun 24, 2024	23.40	23.40	23.00	23.00	23.00	198
Jun 21, 2024	22.80	23.40	22.80	23.40	23.40	1,268
Jun 20, 2024	23.00	23.20	22.80	23.20	23.20	809
Jun 19, 2024	23.00	23.00	23.00	23.00	23.00	989
Jun 18, 2024	22.80	23.20	22.80	23.00	23.00	4,294
Jun 17, 2024	23.00	23.20	22.80	23.20	23.20	2,001
Jun 14, 2024	23.20	23.20	22.80	22.80	22.80	975
Jun 13, 2024	23.20	23.40	22.80	23.00	23.00	1,453
Jun 12, 2024	23.20	23.40	23.00	23.00	23.00	1,514
Jun 11, 2024	23.60	23.60	23.00	23.20	23.20	5,971
Jun 10, 2024	22.60	23.40	22.60	23.40	23.40	33,729
Jun 7, 2024	22.00	22.00	21.60	22.00	22.00	1,189
Jun 6, 2024	21.60	22.40	21.60	22.00	22.00	2,024
Jun 5, 2024	21.20	22.40	21.20	21.60	21.60	5,463
Jun 4, 2024	22.00	22.60	21.00	21.20	21.20	19,441
Jun 3, 2024	0.80 Dividend
Jun 3, 2024	21.60	23.00	21.00	23.00	23.00	10,391
May 31, 2024	22.80	23.20	22.20	22.20	21.40	13,359
May 30, 2024	23.00	23.00	22.80	23.00	22.17	64
May 29, 2024	22.60	23.20	22.60	23.00	22.17	252
May 28, 2024	22.60	23.80	22.40	23.00	22.17	7,214
May 27, 2024	22.60	23.80	21.60	22.40	21.59	11,411
May 24, 2024	22.40	22.40	22.20	22.40	21.59	141
May 23, 2024	22.00	22.60	21.80	22.20	21.40	3,354
May 22, 2024	21.60	21.80	21.40	21.80	21.01	1,773
May 21, 2024	21.80	22.20	21.60	21.60	20.82	2,181
May 20, 2024	22.20	22.20	21.80	22.20	21.40	1,645
May 17, 2024	21.60	23.00	21.40	22.60	21.79	2,924
May 16, 2024	21.80	22.00	21.80	22.00	21.21	403
May 15, 2024	22.20	22.20	22.20	22.20	21.40	-
May 14, 2024	22.20	22.20	22.20	22.20	21.40	-
May 13, 2024	22.00	22.20	22.00	22.20	21.40	1,114
May 10, 2024	22.40	22.40	22.40	22.40	21.59	-
May 9, 2024	22.40	22.40	22.40	22.40	21.59	24
May 8, 2024	22.20	22.20	22.20	22.20	21.40	-
May 7, 2024	22.20	22.20	22.20	22.20	21.40	10
May 6, 2024	22.20	22.20	22.20	22.20	21.40	-
May 3, 2024	22.20	22.20	22.20	22.20	21.40	1,600
May 2, 2024	22.60	22.60	22.20	22.20	21.40	381
Apr 30, 2024	22.60	22.60	22.60	22.60	21.79	54
Apr 29, 2024	22.40	22.40	22.40	22.40	21.59	-
Apr 26, 2024	22.40	22.40	22.40	22.40	21.59	510
Apr 25, 2024	22.60	22.60	22.00	22.60	21.79	1,368
Apr 24, 2024	22.40	22.40	22.40	22.40	21.59	300
Apr 23, 2024	22.40	22.40	22.40	22.40	21.59	1,230
Apr 22, 2024	22.40	22.40	22.40	22.40	21.59	4,400
Apr 19, 2024	22.40	22.40	22.40	22.40	21.59	54
Apr 18, 2024	22.60	22.60	22.20	22.40	21.59	820
Apr 17, 2024	22.60	22.60	22.20	22.60	21.79	6,093
Apr 16, 2024	22.60	22.60	22.60	22.60	21.79	1,040
Apr 15, 2024	23.00	23.40	22.40	22.60	21.79	24,129
Apr 12, 2024	23.20	23.80	23.00	23.40	22.56	3,572
Apr 11, 2024	23.20	23.60	23.20	23.60	22.75	107
Apr 10, 2024	24.00	24.00	23.40	23.40	22.56	3,008
Apr 9, 2024	23.60	23.80	23.60	23.80	22.94	210
Apr 8, 2024	23.40	23.40	23.40	23.40	22.56	150
Apr 5, 2024	23.20	23.20	23.20	23.20	22.36	50
Apr 4, 2024	23.60	23.60	23.00	23.00	22.17	751
Apr 3, 2024	23.00	23.40	23.00	23.40	22.56	355
Apr 2, 2024	23.40	23.60	23.20	23.20	22.36	842
Mar 28, 2024	22.80	23.70	22.80	23.70	22.85	975
Mar 27, 2024	23.70	23.70	23.10	23.10	22.27	435
Mar 26, 2024	23.40	23.70	23.40	23.70	22.85	425
Mar 25, 2024	23.30	23.70	23.30	23.70	22.85	48
Mar 22, 2024	23.30	23.60	23.30	23.60	22.75	95
Mar 21, 2024	23.60	23.80	23.60	23.60	22.75	917
Mar 20, 2024	23.20	23.50	21.60	23.50	22.65	2,603
Mar 19, 2024	23.70	23.70	23.70	23.70	22.85	100
Mar 18, 2024	23.70	23.70	23.70	23.70	22.85	100
Mar 15, 2024	23.70	23.70	23.70	23.70	22.85	150
Mar 14, 2024	23.80	23.80	23.80	23.80	22.94	-
Mar 13, 2024	23.70	23.80	23.70	23.80	22.94	170
Mar 12, 2024	23.80	23.80	23.80	23.80	22.94	200
Mar 11, 2024	23.30	23.70	23.30	23.70	22.85	105
Mar 8, 2024	23.20	23.60	23.20	23.60	22.75	222
Mar 7, 2024	23.20	23.50	23.20	23.50	22.65	115
Mar 6, 2024	23.20	23.60	23.00	23.50	22.65	1,534
Mar 5, 2024	23.40	23.50	23.10	23.50	22.65	380
Mar 4, 2024	23.20	23.30	23.20	23.30	22.46	506
Mar 1, 2024	23.20	23.50	22.70	23.00	22.17	1,170
Feb 29, 2024	23.60	23.70	22.50	23.00	22.17	2,576
Feb 28, 2024	23.50	23.60	23.20	23.50	22.65	771
Feb 27, 2024	23.50	23.50	23.20	23.30	22.46	1,749
Feb 26, 2024	23.60	23.90	23.50	23.80	22.94	872
Feb 23, 2024	23.80	23.80	23.80	23.80	22.94	162
Feb 22, 2024	23.50	23.80	23.50	23.80	22.94	490
Feb 21, 2024	23.80	23.80	23.80	23.80	22.94	150
Feb 20, 2024	24.00	24.00	24.00	24.00	23.14	160
Feb 19, 2024	23.60	24.00	23.60	24.00	23.14	164
Feb 16, 2024	23.60	24.00	23.60	24.00	23.14	430
Feb 15, 2024	24.00	24.00	23.70	23.90	23.04	360
Feb 14, 2024	23.80	24.00	23.60	24.00	23.14	403
Feb 13, 2024	23.80	23.90	23.50	23.80	22.94	621

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Indel B S.p.A. (INDB.MI)