Stuttgart - Delayed Quote EUR

Ermenegildo Zegna N.V. (JN0.SG)

7.36
-0.08
(-1.08%)
At close: May 23 at 9:30:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.407.407.367.367.36-
May 22, 20257.437.437.437.437.43-
May 21, 20257.477.477.437.437.43-
May 20, 20257.517.537.517.537.53-
May 19, 20257.587.587.507.577.57-
May 16, 20257.707.707.687.687.68-
May 15, 20257.677.747.677.747.74-
May 14, 20257.737.737.647.647.64-
May 13, 20257.577.747.577.747.74-
May 12, 20257.407.617.407.617.61-
May 9, 20257.257.257.247.247.24-
May 8, 20257.017.287.017.287.28-
May 7, 20256.946.956.946.956.95-
May 6, 20257.077.076.926.926.92-
May 5, 20256.866.866.866.866.86-
May 2, 20256.956.976.956.976.97-
Apr 30, 20256.906.936.766.936.93-
Apr 29, 20256.866.946.866.946.94-
Apr 28, 20256.946.946.946.946.94-
Apr 25, 20256.726.936.726.936.93-
Apr 24, 20256.456.716.456.676.67-
Apr 23, 20256.306.526.306.476.47-
Apr 22, 20256.056.206.056.206.20-
Apr 17, 20256.036.036.016.016.01-
Apr 16, 20255.905.965.905.965.96-
Apr 15, 20255.966.015.966.016.01-
Apr 14, 20255.955.995.955.995.99-
Apr 11, 20255.895.945.895.945.94-
Apr 10, 20256.306.306.306.306.30-
Apr 9, 20255.515.685.515.685.6810
Apr 8, 20255.895.995.575.575.57-
Apr 7, 20255.935.935.935.935.93-
Apr 4, 20255.776.055.775.975.97-
Apr 3, 20256.676.675.845.865.86-
Apr 2, 20256.766.806.726.746.74100
Apr 1, 20256.786.816.786.816.81-
Mar 31, 20257.037.036.806.806.80-
Mar 28, 20257.127.127.127.127.12-
Mar 27, 20256.606.606.606.606.60-
Mar 26, 20256.576.576.576.576.57-
Mar 25, 20256.666.666.666.666.66-
Mar 24, 20256.646.826.646.826.82230
Mar 21, 20256.686.686.686.686.68-
Mar 20, 20256.686.686.686.686.68-
Mar 19, 20256.586.586.586.586.58-
Mar 18, 20256.686.686.686.686.68825
Mar 17, 20256.636.636.636.636.63-
Mar 14, 20256.556.706.556.666.66-
Mar 13, 20256.726.726.646.646.64-
Mar 12, 20256.726.776.726.776.77-
Mar 11, 20256.866.866.656.756.75-
Mar 10, 20257.147.146.876.896.89200
Mar 7, 20257.327.327.327.327.32-
Mar 6, 20257.517.517.347.347.34-
Mar 5, 20257.537.537.527.527.52-
Mar 4, 20257.877.877.547.547.54-
Mar 3, 20258.028.027.877.877.87-
Feb 28, 20258.188.188.188.188.18500
Feb 27, 20258.158.178.158.178.17-
Feb 26, 20258.218.218.148.148.14-
Feb 25, 20258.128.198.128.198.19-
Feb 24, 20258.228.228.118.118.11-
Feb 21, 20258.358.358.308.308.301,100
Feb 20, 20258.528.528.338.348.34-
Feb 19, 20258.498.598.498.588.58-
Feb 18, 20258.438.568.438.568.56-
Feb 17, 20258.408.418.408.418.41-
Feb 14, 20258.588.588.588.588.58-
Feb 13, 20258.638.688.558.558.55-
Feb 12, 20258.328.738.328.738.73-
Feb 11, 20258.488.488.348.348.34-
Feb 10, 20258.408.408.408.408.40-
Feb 7, 20258.568.568.358.368.36-
Feb 6, 20258.528.648.528.528.52-
Feb 5, 20258.748.748.558.558.55-
Feb 4, 20258.488.808.488.808.80-
Feb 3, 20258.788.788.488.488.48-
Jan 31, 20258.988.988.648.648.64-
Jan 30, 20258.778.968.778.968.96-
Jan 29, 20258.778.778.768.768.76-
Jan 28, 20258.549.028.548.808.80-
Jan 27, 20258.548.848.548.848.84-
Jan 24, 20258.418.418.418.418.41-
Jan 23, 20258.148.368.148.368.36-
Jan 22, 20258.498.498.208.208.20-
Jan 21, 20257.938.407.938.408.40-
Jan 20, 20257.997.997.897.907.90-
Jan 17, 20257.807.807.807.807.80-
Jan 16, 20257.397.827.397.827.82-
Jan 15, 20257.327.397.327.397.39-
Jan 14, 20257.377.617.287.327.32200
Jan 13, 20257.497.497.417.417.41-
Jan 10, 20257.627.627.497.497.49-
Jan 9, 20257.617.617.617.617.61-
Jan 8, 20257.587.587.587.587.58-
Jan 7, 20257.607.807.607.807.80277
Jan 6, 20257.647.647.647.647.64-
Jan 3, 20257.717.717.677.677.67-
Jan 2, 20257.887.887.707.707.70-
Dec 30, 20247.938.107.938.108.10539
Dec 27, 20247.987.987.987.987.98-
Dec 23, 20248.358.358.128.128.12-
Dec 20, 20247.887.887.887.887.88203
Dec 19, 20247.867.867.867.867.86-
Dec 18, 20248.168.168.168.168.16-
Dec 17, 20248.408.408.168.168.16-
Dec 16, 20248.278.358.278.358.35-
Dec 13, 20248.198.268.198.268.26-
Dec 12, 20248.058.198.058.198.19231
Dec 11, 20247.998.127.998.098.09-
Dec 10, 20247.957.997.957.997.99-
Dec 9, 20247.757.757.757.757.75-
Dec 6, 20247.717.717.657.657.65-
Dec 5, 20247.727.807.727.807.80-
Dec 4, 20247.917.917.727.727.72-
Dec 3, 20247.747.917.747.917.91-
Dec 2, 20247.597.737.597.737.73-
Nov 29, 20247.367.367.367.367.36-
Nov 28, 20247.397.397.387.387.38-
Nov 27, 20247.357.397.357.397.39-
Nov 26, 20247.527.527.397.417.41-
Nov 25, 20247.267.267.267.267.26-
Nov 22, 20247.247.347.187.347.34500
Nov 21, 20246.947.196.947.197.19-
Nov 20, 20247.167.166.936.936.93-
Nov 19, 20247.037.037.037.037.03-
Nov 18, 20246.937.106.937.107.101,170
Nov 15, 20246.976.996.976.976.97-
Nov 14, 20247.167.167.057.057.05-
Nov 13, 20247.017.307.017.227.22-
Nov 12, 20246.767.116.767.117.11-
Nov 11, 20246.877.066.706.706.70150
Nov 8, 20246.866.946.866.946.94-
Nov 7, 20246.686.916.686.916.91300
Nov 6, 20246.976.976.696.696.69-
Nov 5, 20246.927.076.876.896.891,000
Nov 4, 20246.897.016.896.976.97-
Nov 1, 20246.917.006.916.986.982,250
Oct 31, 20247.117.116.896.896.89-
Oct 30, 20247.207.207.127.127.12-
Oct 29, 20247.267.267.267.267.26-
Oct 28, 20247.397.397.277.277.27-
Oct 25, 20247.377.377.327.347.34-
Oct 24, 20247.357.397.357.397.39-
Oct 23, 20247.327.357.327.357.35-
Oct 22, 20247.437.437.337.347.34-
Oct 21, 20247.627.637.437.437.43-
Oct 18, 20247.617.627.617.627.62-
Oct 17, 20247.637.667.597.597.59-
Oct 16, 20247.517.607.517.607.60-
Oct 15, 20247.847.997.577.577.57375
Oct 14, 20247.957.957.957.957.95-
Oct 11, 20247.957.967.957.967.96-
Oct 10, 20248.028.027.977.977.97-
Oct 9, 20248.018.108.018.068.06-
Oct 8, 20248.028.027.987.997.99250
Oct 7, 20248.038.038.028.028.02-
Oct 4, 20247.808.057.808.038.03-
Oct 3, 20248.158.157.967.967.96-
Oct 2, 20248.308.308.308.308.30-
Oct 1, 20248.748.748.318.318.31-
Sep 30, 20248.658.748.658.748.74-
Sep 27, 20248.228.728.228.728.721,000
Sep 26, 20247.578.207.578.208.20-
Sep 25, 20247.457.607.457.607.60-
Sep 24, 20247.077.467.077.457.45-
Sep 23, 20247.537.537.047.047.04-
Sep 20, 20247.727.727.627.627.62-
Sep 19, 20247.917.917.667.747.74-
Sep 18, 20248.688.687.947.947.94-
Sep 17, 20248.928.928.778.778.77-
Sep 16, 20248.888.908.868.898.89-
Sep 13, 20248.668.998.668.998.99-
Sep 12, 20248.698.698.668.668.66-
Sep 11, 20248.448.688.448.688.68-
Sep 10, 20248.858.858.508.508.50-
Sep 9, 20248.858.858.808.808.80-
Sep 6, 20249.119.118.798.868.86-
Sep 5, 20249.099.199.099.109.10-
Sep 4, 20249.229.229.109.109.10-
Sep 3, 20249.449.449.249.249.24-
Sep 2, 20249.459.459.459.459.45-
Aug 30, 20249.109.109.109.109.10-
Aug 29, 20249.069.319.069.109.10500
Aug 28, 20249.299.299.089.089.08-
Aug 27, 20249.239.289.159.289.28-
Aug 26, 20249.229.309.229.309.30-
Aug 23, 20249.149.229.149.229.22-
Aug 22, 20249.249.249.199.199.19500
Aug 21, 20249.119.279.119.269.26-
Aug 20, 20249.269.269.269.269.26-
Aug 19, 20249.179.249.179.229.22-
Aug 16, 20249.249.249.249.249.24-
Aug 15, 20249.139.309.139.309.30-
Aug 14, 20249.159.189.079.189.18-
Aug 13, 20249.079.189.079.189.18-
Aug 12, 20249.239.239.089.089.08-
Aug 9, 20249.529.529.529.529.52-
Aug 8, 20249.409.409.409.409.40-
Aug 7, 20249.689.739.549.549.54-
Aug 6, 20249.749.749.619.619.61-
Aug 5, 20249.919.919.919.919.91-
Aug 2, 202410.0410.2710.0410.2710.27200
Aug 1, 202410.3210.3210.3210.3210.32-
Jul 31, 202410.1910.4710.1910.4010.40-
Jul 30, 202410.1910.3610.1910.2610.26-
Jul 29, 202410.2610.2610.2610.2610.26-
Jul 26, 202410.1210.1210.1210.1210.12-
Jul 25, 20249.3510.169.3510.1610.16-
Jul 24, 20249.909.909.579.579.57-
Jul 23, 202410.2810.289.9410.0010.00-
Jul 22, 202410.1010.1910.1010.1910.19-
Jul 19, 202410.1110.1110.1110.1110.11-
Jul 18, 202410.2110.2110.2110.2110.21-
Jul 17, 20249.9410.219.9110.2110.21200
Jul 16, 202410.0110.019.989.989.98-
Jul 15, 202410.3110.3110.0010.0010.00-
Jul 12, 202410.2410.2510.1810.2510.25-
Jul 11, 20249.8810.339.8810.2710.27-
Jul 10, 20249.999.999.909.919.91-
Jul 9, 202410.3210.3210.3210.3210.32-
Jul 8, 202410.3810.3810.3410.3410.344
Jul 5, 2024 0.12 Dividend
Jul 5, 202410.6210.6210.6210.6210.62-
Jul 4, 202410.6610.6610.6410.6410.52-
Jul 3, 202410.5910.5910.5910.5910.47-
Jul 2, 202410.7610.7610.7610.7610.64-
Jul 1, 202410.8610.9410.8010.8010.68-
Jun 28, 202410.8710.8710.7710.8210.70500
Jun 27, 202410.9210.9210.8310.8310.71-
Jun 26, 202410.9010.9110.9010.9110.79-
Jun 25, 202410.9410.9410.9410.9410.82-
Jun 24, 202410.9510.9510.9410.9410.82-
Jun 21, 202410.8910.9310.8910.9310.81-
Jun 20, 202410.7810.9210.7810.9210.80-
Jun 19, 202410.7710.7710.7710.7710.65-
Jun 18, 202410.8510.8510.8510.8510.73-
Jun 17, 202410.7910.7910.7810.7810.66-
Jun 14, 202411.0611.0611.0611.0610.94-
Jun 13, 202411.1011.1511.0011.0010.88-
Jun 12, 202411.4411.4411.4411.4411.31-
Jun 11, 202411.3911.4111.3911.4111.28-
Jun 10, 202411.3211.3211.3011.3011.17-
Jun 7, 202411.3011.3611.2911.3411.21-
Jun 6, 202411.4211.4311.2811.3211.19-
Jun 5, 202411.1611.3311.1611.3311.20-
Jun 4, 202411.3211.3511.3211.3511.22-
Jun 3, 202411.2411.2411.2411.2411.11-
May 31, 202411.2711.2711.2411.2611.13-
May 30, 202410.8811.2510.8811.2511.12-
May 29, 202411.3411.3410.9810.9810.86-
May 28, 202411.4611.4611.2611.2611.13-
May 27, 202411.4911.4911.4811.4811.35-
May 24, 202411.5211.5511.5211.5511.42-
May 23, 202411.5611.5611.4811.4811.35-