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

Stuttgart - Delayed Quote EUR

Italmobiliare SpA (ITM1.SG)

24.00
+0.35
+(1.48%)
At close: April 25 at 3:22:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202523.7524.0023.7524.0024.00-
Apr 24, 202523.6023.6523.5023.6523.65-
Apr 23, 202523.5023.7523.5023.7023.70-
Apr 22, 202523.0023.4023.0023.4023.40-
Apr 17, 202522.7024.2022.7024.2024.2066
Apr 16, 202522.7522.7522.5522.5522.55-
Apr 15, 202522.9523.9022.9023.0023.0040
Apr 14, 202522.5022.9022.5022.8022.80-
Apr 11, 202522.1522.2522.1022.2022.20-
Apr 10, 202521.6022.3521.6022.3522.35-
Apr 9, 202521.1021.8520.9521.6521.6590
Apr 8, 202520.9021.5020.9021.4021.40-
Apr 7, 202520.7520.9020.5520.6520.65-
Apr 4, 202522.9022.9021.2021.2021.2065
Apr 3, 202523.1023.1023.1023.1023.10120
Apr 2, 202523.1023.1023.1023.1023.10-
Apr 1, 202523.1023.1023.1023.1023.10-
Mar 31, 202523.4023.4023.1523.1523.15-
Mar 28, 202524.0024.7523.5524.4524.45150
Mar 27, 202524.0024.0523.9024.0524.05-
Mar 26, 202524.4024.5024.3024.3024.30-
Mar 25, 202524.4024.5024.4024.4024.40-
Mar 24, 202524.3524.5024.3524.4524.45-
Mar 21, 202525.0025.0025.0025.0025.00-
Mar 20, 202524.7025.7024.7025.7025.7020
Mar 19, 202524.4524.7024.4524.5524.55-
Mar 18, 202524.2524.4524.2524.4524.45-
Mar 17, 202523.5024.0523.5024.0524.05-
Mar 14, 202523.1023.5023.1023.5023.50-
Mar 13, 202523.4523.5023.1523.1523.15-
Mar 12, 202523.4023.5523.4023.4523.45-
Mar 11, 202523.4023.6023.1523.1523.15-
Mar 10, 202524.8524.8524.1024.1024.10-
Mar 7, 202526.3026.3024.8524.8524.85-
Mar 6, 202526.4526.4525.8526.2526.25-
Mar 5, 202526.0026.7026.0026.7026.70-
Mar 4, 202526.9026.9025.9525.9525.95-
Mar 3, 202526.6527.1526.6527.0027.00-
Feb 28, 202526.6526.9026.6026.7526.75-
Feb 27, 202526.6526.9526.6526.8026.80-
Feb 26, 202526.3026.8526.3026.7526.75-
Feb 25, 202526.3026.4026.3026.3026.30-
Feb 24, 202526.4026.5026.3026.3026.30-
Feb 21, 202526.3526.6526.3526.6526.65-
Feb 20, 202526.6526.8026.5526.5526.55-
Feb 19, 202526.6526.8526.6526.7026.70-
Feb 18, 202526.7026.8526.6526.7526.75-
Feb 17, 202526.8526.8526.8026.8526.85-
Feb 14, 202526.6027.0526.6027.0027.00-
Feb 13, 202526.3026.7026.3026.6526.65-
Feb 12, 202526.3026.4026.3026.3526.35-
Feb 11, 202526.3526.3526.3026.3026.30-
Feb 10, 202526.3026.4526.3026.4526.45-
Feb 7, 202526.7026.7526.3026.3026.30-
Feb 6, 202526.3026.5526.3026.5026.50-
Feb 5, 202526.4026.5526.3026.3026.30-
Feb 4, 202526.3026.4026.3026.4026.40-
Feb 3, 202526.3026.3026.3026.3026.30-
Jan 31, 202526.0026.2026.0026.2026.20-
Jan 30, 202525.3025.7525.3025.7525.75-
Jan 29, 202525.4025.5525.4025.4525.45-
Jan 28, 202526.6526.6525.3525.5025.50500
Jan 27, 202526.6526.6525.3525.6025.60500
Jan 24, 202525.4025.6525.4025.5525.55-
Jan 23, 202525.6025.6025.4025.4025.40-
Jan 22, 202525.7525.8025.6025.7025.70-
Jan 21, 202525.7025.7525.6525.7025.70-
Jan 20, 202525.7025.8525.6525.8025.80-
Jan 17, 202525.4025.8025.4025.8025.80-
Jan 16, 202525.4525.6025.4525.4525.45-
Jan 15, 202524.9025.5024.9025.5025.50-
Jan 14, 202524.6024.9524.6024.9524.95-
Jan 13, 202524.9024.9024.6024.7024.70-
Jan 10, 202525.2025.2025.0525.0525.05-
Jan 9, 202525.2025.2025.2025.2025.20-
Jan 8, 202525.5025.5025.2025.2025.20-
Jan 7, 202525.4025.5525.4025.5525.55-
Jan 6, 202525.2525.4025.2525.3525.35-
Jan 3, 202525.4525.4525.4525.4525.45-
Jan 2, 202525.1025.1025.1025.1025.10-
Dec 30, 202425.1525.2525.1525.2525.25-
Dec 27, 202425.3526.2525.3026.2526.254
Dec 23, 202424.9525.3024.7525.3025.30-
Dec 20, 202426.0026.0024.8525.0525.0540
Dec 19, 202425.3026.2025.0026.2026.2020
Dec 18, 202425.7525.7525.3025.3025.3050
Dec 17, 202426.3027.2025.8525.8525.8595
Dec 16, 202426.3027.2026.1526.1526.1595
Dec 13, 202426.3026.4026.3026.3026.30-
Dec 12, 202426.2026.3526.2026.3026.30-
Dec 11, 202426.4526.4526.2526.3026.30-
Dec 10, 202426.0526.4526.0526.4526.45-
Dec 9, 202426.8026.8526.8026.8026.80-
Dec 6, 202426.0526.9526.0526.9526.95-
Dec 5, 202426.1526.2526.0526.0526.05-
Dec 4, 202425.9026.2025.9026.2026.20-
Dec 3, 202425.9026.0025.9026.0026.00-
Dec 2, 202426.0026.0525.8525.9525.95-
Nov 29, 202425.9526.0525.9026.0526.05-
Nov 28, 202425.8526.1025.8526.0526.05-
Nov 27, 202425.9026.0025.8025.8025.80-
Nov 26, 202426.0526.0525.8025.9525.95-
Nov 25, 202425.9526.1025.9026.0526.05-
Nov 22, 202425.7525.9025.7525.9025.90-
Nov 21, 202425.9025.9025.6025.6025.60-
Nov 20, 202425.9026.1525.9025.9525.95-
Nov 19, 202426.1026.1525.6025.9525.95-
Nov 18, 202426.2026.2026.0026.0026.00-
Nov 15, 202426.6026.6026.6026.6026.60-
Nov 14, 202426.6026.6026.6026.6026.60-
Nov 13, 202427.0027.0027.0027.0027.00250
Nov 12, 202426.8527.5026.3027.5027.501,800
Nov 11, 202426.6027.0526.6027.0527.05-
Nov 8, 202426.7526.7526.6026.6526.65-
Nov 7, 202426.5526.9526.5526.9026.90-
Nov 6, 202426.8027.1026.5026.5026.5010
Nov 5, 202427.4527.4526.8026.8026.80-
Nov 4, 202427.1027.4526.9527.4527.45-
Nov 1, 202426.9026.9526.9026.9526.95-
Oct 31, 202427.4027.4527.4027.4527.4546
Oct 30, 202427.4527.4527.4527.4527.45-
Oct 29, 202427.4527.5027.4527.4527.45-
Oct 28, 202427.4028.5527.4027.5027.50995
Oct 25, 202427.4027.5027.4027.4527.45-
Oct 24, 202427.4527.5027.4527.4527.45-
Oct 23, 202427.4027.5527.4027.4527.45-
Oct 22, 202427.9028.0027.5027.6527.65-
Oct 21, 202427.9028.0027.9028.0028.00-
Oct 18, 202427.7027.9527.5527.9027.90-
Oct 17, 202427.5527.8027.5527.8027.80-
Oct 16, 202427.4027.4527.3527.4527.45-
Oct 15, 202427.6027.6027.4027.4527.45-
Oct 14, 202427.7027.7027.6027.7027.70-
Oct 11, 202427.7527.8027.6527.7527.75-
Oct 10, 202428.0528.0527.8527.8527.85-
Oct 9, 202427.6528.9027.6528.9028.9050
Oct 8, 202427.7027.7027.6527.6527.65-
Oct 7, 202427.8527.8527.7027.8027.80-
Oct 4, 202427.3027.3027.3027.3027.30-
Oct 3, 202427.4527.7027.4027.7027.70-
Oct 2, 202427.7527.7527.7527.7527.75-
Oct 1, 202427.8027.9027.8027.9027.90-
Sep 30, 202428.7528.7528.3528.3528.3530
Sep 27, 202428.5528.8028.5028.8028.80-
Sep 26, 202428.1028.4028.1028.2528.25-
Sep 25, 202428.1528.5028.1028.1028.10-
Sep 24, 202428.0528.2028.0528.1528.15-
Sep 23, 202427.9028.3027.9028.1028.10-
Sep 20, 202428.6028.6027.9027.9027.90-
Sep 19, 202428.4528.7528.4528.7528.75-
Sep 18, 202428.3028.5028.2028.5028.50-
Sep 17, 202428.0028.3527.5528.3528.35-
Sep 16, 202427.2527.3027.2527.3027.30-
Sep 13, 202427.0527.4027.0527.2027.20-
Sep 12, 202426.9027.1026.9027.0527.05-
Sep 11, 202426.8027.1026.8027.1027.10-
Sep 10, 202427.9027.9026.7526.9026.9023
Sep 9, 202426.9527.3526.9527.2527.25-
Sep 6, 202427.4027.4027.1027.3027.30-
Sep 5, 202427.5027.5527.4027.5027.50-
Sep 4, 202427.4527.5027.2527.5027.50-
Sep 3, 202427.8528.0027.6527.6527.65-
Sep 2, 202428.0028.0027.9027.9027.90-
Aug 30, 202428.5028.5028.5028.5028.50-
Aug 29, 202428.0028.0028.0028.0028.00-
Aug 28, 202428.0028.0028.0028.0028.00-
Aug 27, 202428.0028.0028.0028.0028.00-
Aug 26, 202428.0028.0028.0028.0028.00-
Aug 23, 202427.2027.4027.2027.4027.40-
Aug 22, 202427.3028.5027.3027.3527.35660
Aug 21, 202427.2527.4027.2527.3027.30-
Aug 20, 202427.5527.5527.3527.4527.45-
Aug 19, 202427.4527.6027.4527.5527.55-
Aug 16, 202427.1527.7027.1527.4027.40-
Aug 15, 202427.5027.5027.5027.5027.50-
Aug 14, 202427.5027.5027.5027.5027.50-
Aug 13, 202427.5027.5027.5027.5027.50-
Aug 12, 202427.5027.5027.5027.5027.50-
Aug 9, 202426.7026.9026.7026.9026.90-
Aug 8, 202426.9526.9526.6026.6026.60-
Aug 7, 202426.8526.8526.8526.8526.85-
Aug 6, 202426.8527.9026.5527.9027.9095
Aug 5, 202427.8527.8526.5027.2027.20-
Aug 2, 202428.1028.1027.9027.9027.9050
Aug 1, 202430.6030.6030.6030.6030.60300
Jul 31, 202429.1029.3029.0529.1529.15-
Jul 30, 202428.7529.2528.5529.2529.25-
Jul 29, 202428.7528.7528.7528.7528.75-
Jul 26, 202428.6028.6028.6028.6028.60-
Jul 25, 202428.9528.9528.9528.9528.95-
Jul 24, 202428.8029.0028.5529.0029.00-
Jul 23, 202428.8028.8028.7528.8028.80-
Jul 22, 202428.3528.8028.2528.7528.75-
Jul 19, 202428.8028.8028.3028.4028.40-
Jul 18, 202428.4528.8028.4528.6528.65-
Jul 17, 202428.4028.5028.2528.3528.35-
Jul 16, 202430.2530.2530.2530.2530.25265
Jul 15, 202428.6528.9528.6528.9528.95-
Jul 12, 202428.1528.3528.1528.2528.25-
Jul 11, 202428.5028.5028.1028.1528.15-
Jul 10, 202428.3028.3028.3028.3028.30-
Jul 9, 202428.3028.4528.2528.2528.25-
Jul 8, 202429.6529.6528.3028.3528.3510
Jul 5, 202428.2529.4028.2529.4029.40-
Jul 4, 202428.5528.5528.1028.1028.10-
Jul 3, 202427.9528.5027.9528.5028.50-
Jul 2, 202428.3528.3527.9028.1028.10-
Jul 1, 202427.8528.4027.8528.3528.35-
Jun 28, 202427.7027.9027.7027.9027.90-
Jun 27, 202427.7028.3527.7028.3528.3530
Jun 26, 202427.7027.7027.7027.7027.70-
Jun 25, 202427.9028.0027.7527.7527.75-
Jun 24, 202427.7029.0027.7028.0028.00357
Jun 21, 202427.8028.1027.7527.7527.75-
Jun 20, 202427.7027.7527.7027.7527.75-
Jun 19, 202427.7527.7527.7527.7527.75-
Jun 18, 202427.7027.9027.7027.9027.90-
Jun 17, 202427.7027.8527.7027.8027.80-
Jun 14, 202427.5527.5527.2527.2527.25-
Jun 13, 202429.0029.0028.7528.7528.75455
Jun 12, 202428.6028.6027.7028.0528.05150
Jun 11, 202430.0030.0030.0030.0030.00166
Jun 10, 202429.0029.6529.0029.6529.65-
Jun 7, 202430.5030.5029.1029.1029.1066
Jun 6, 202429.9530.9529.9530.9530.9535
Jun 5, 202429.9529.9529.9529.9529.95-
Jun 4, 202429.9529.9529.9529.9529.95-
Jun 3, 202429.9529.9529.9529.9529.95-
May 31, 202430.2530.3028.8530.3030.30106
May 30, 202428.8529.0528.8529.0029.00-
May 29, 202429.2029.9528.9028.9028.9030
May 28, 202430.0030.0030.0030.0030.00-
May 27, 202430.0030.0030.0030.0030.00-
May 24, 202430.0030.0030.0030.0030.00-
May 23, 202430.0030.9030.0030.9030.9050
May 22, 202430.0530.0529.9029.9029.90-
May 21, 202430.3030.3030.0030.0530.05-
May 20, 202430.2530.4030.1530.2530.25-
May 17, 202430.5030.5030.2530.3030.30-
May 16, 202430.2030.5030.2030.5030.50-
May 15, 202430.2530.3530.0530.3030.30-
May 14, 202430.2031.0530.2030.5530.55-
May 13, 202430.4030.4030.4030.4030.40-
May 10, 202430.3031.4530.2530.3030.30319
May 9, 202430.2530.4030.1530.4030.40-
May 8, 202430.0030.3530.0030.3530.35-
May 7, 202430.7530.7529.7030.0530.05140
May 6, 2024 2.2 Dividend
May 6, 202432.0032.0030.0030.0530.05100
May 3, 202433.3033.7533.2533.6031.40-
May 2, 202433.7033.7033.4033.5031.31-
Apr 30, 202434.0034.2534.0034.2532.01-
Apr 29, 202433.5534.0533.5533.9531.73-
Apr 26, 202433.1033.7533.1033.6531.45-
Apr 25, 202433.4033.4033.1033.1030.93-