Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Juventus Football Club SpA (JUV.DU)

Compare
2.5695
+0.0250
+(0.98%)
As of 8:12:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.56952.56952.56952.56952.5695-
Feb 21, 20252.53952.58452.53952.54452.5445-
Feb 20, 20252.62452.62452.53452.53452.5345-
Feb 19, 20252.77902.89402.77902.85902.8590-
Feb 18, 20252.74902.77902.74452.77902.7790-
Feb 17, 20252.53952.77902.53952.75402.7540-
Feb 14, 20252.47502.56952.47502.51452.5145-
Feb 13, 20252.35502.48002.35502.47002.4700-
Feb 12, 20252.33002.36502.32002.34002.3400-
Feb 11, 20252.33002.33502.31002.33502.3350-
Feb 10, 20252.31502.35502.31502.32502.3250-
Feb 7, 20252.33002.33002.30502.31002.3100-
Feb 6, 20252.35002.35002.31502.31502.3150-
Feb 5, 20252.37002.37502.32002.33502.3350-
Feb 4, 20252.37502.37502.35002.37502.3750-
Feb 3, 20252.38502.42002.37002.37002.3700-
Jan 31, 20252.42502.44002.40502.44002.4400-
Jan 30, 20252.49002.49002.39002.43002.430029
Jan 29, 20252.50952.50952.47502.48002.4800-
Jan 28, 20252.49002.49952.48502.48502.4850-
Jan 27, 20252.46502.51452.46002.49502.4950-
Jan 24, 20252.51952.51952.49502.49502.4950-
Jan 23, 20252.48502.50952.48502.50952.5095-
Jan 22, 20252.63452.63452.52452.52452.5245-
Jan 21, 20252.58952.64452.58452.64452.6445-
Jan 20, 20252.55452.62452.55452.58952.5895-
Jan 17, 20252.52452.54952.51952.54952.5495-
Jan 16, 20252.57452.57452.52952.52952.5295-
Jan 15, 20252.52452.56952.52452.55452.5545-
Jan 14, 20252.65952.69052.52952.54452.54451,500
Jan 13, 20252.60452.69952.60452.64952.6495-
Jan 10, 20252.71952.72952.69952.70952.7095-
Jan 9, 20252.68952.71952.68452.71952.7195-
Jan 8, 20252.75902.75902.68952.68952.6895-
Jan 7, 20252.72952.77402.72952.76402.7640-
Jan 6, 20252.95902.95902.76402.76402.7640-
Jan 3, 20252.96402.97902.94402.97902.9790-
Jan 2, 20252.99853.06852.94902.94902.9490-
Dec 30, 20242.98903.02352.98902.99852.9985-
Dec 27, 20242.94903.02852.94902.99402.9940-
Dec 23, 20242.96402.98402.95402.95402.9540-
Dec 20, 20243.00353.01852.91403.01853.0185-
Dec 19, 20243.03353.07353.00353.01853.0185-
Dec 18, 20243.08853.08853.04853.07853.0785-
Dec 17, 20243.00003.09502.99503.08003.0800-
Dec 16, 20243.08503.08502.89503.01503.0150-
Dec 13, 20243.05003.11503.05003.09003.0900-
Dec 12, 20243.03003.12003.03003.04503.0450-
Dec 11, 20243.00003.08503.00003.03003.0300-
Dec 10, 20243.00503.02002.99503.00003.0000-
Dec 9, 20242.99503.01002.96002.99502.9950-
Dec 6, 20243.07503.08003.06503.06503.0650-
Dec 5, 20243.07003.11503.07003.08003.0800-
Dec 4, 20243.08003.11003.06503.06503.0650-
Dec 3, 20243.07503.08003.06003.08003.0800-
Dec 2, 20243.19503.19503.08503.08503.0850-
Nov 29, 20243.25503.27003.22503.22503.2250-
Nov 28, 20243.06003.25503.04003.25503.2550-
Nov 27, 20243.05003.05003.00003.02003.0200-
Nov 26, 20242.99003.05502.98503.05503.0550-
Nov 25, 20243.01003.01502.97503.00503.0050-
Nov 22, 20242.99503.00002.98503.00003.0000-
Nov 21, 20242.98002.98502.96502.98502.9850-
Nov 20, 20242.95502.99002.95502.96502.9650-
Nov 19, 20242.88002.94002.86502.94002.9400-
Nov 18, 20242.93502.93502.85002.87002.8700-
Nov 15, 20242.88502.93002.88502.92002.9200-
Nov 14, 20242.99503.00502.88502.89502.8950-
Nov 13, 20243.05003.18502.95503.00003.0000-
Nov 12, 20243.04503.18503.01003.06003.0600-
Nov 11, 20242.92503.08002.92503.06503.0650-
Nov 8, 20242.70502.90502.70502.90502.9050-
Nov 7, 20242.44502.74002.44502.73502.7350-
Nov 6, 20242.48502.50502.43002.44002.4400-
Nov 5, 20242.47002.47002.44502.46002.4600-
Nov 4, 20242.44002.47502.44002.46502.4650-
Nov 1, 20242.44002.48002.43002.43002.4300-
Oct 31, 20242.52002.52002.43502.43502.4350-
Oct 30, 20242.49502.58502.49502.57002.5700-
Oct 29, 20242.47502.50002.47002.50002.5000-
Oct 28, 20242.45502.47002.45502.47002.4700-
Oct 25, 20242.42502.45502.42502.43502.4350-
Oct 24, 20242.46002.46002.42502.42502.4250-
Oct 23, 20242.60002.60002.44002.44002.4400-
Oct 22, 20242.53002.60502.53002.59502.5950-
Oct 21, 20242.52002.54502.52002.53502.5350-
Oct 18, 20242.50002.52502.50002.52502.5250-
Oct 17, 20242.45002.50002.45002.50002.5000-
Oct 16, 20242.40002.46002.40002.44502.4450-
Oct 15, 20242.47502.47502.43502.43502.4350-
Oct 14, 20242.44002.47002.42002.47002.4700-
Oct 11, 20242.45002.45502.43502.43502.4350-
Oct 10, 20242.45002.46502.44002.45002.4500-
Oct 9, 20242.48502.48502.45502.45502.4550-
Oct 8, 20242.49502.49502.48002.48502.4850-
Oct 7, 20242.63002.63002.51502.51502.515010
Oct 4, 20242.50502.64002.50502.64002.6400-
Oct 3, 20242.55502.58502.50002.50002.5000-
Oct 2, 20242.52002.56002.49502.56002.5600-
Oct 1, 20242.54502.54502.49502.51502.5150-
Sep 30, 20242.43002.53502.43002.53502.5350-
Sep 27, 20242.44002.46002.43002.43002.4300-
Sep 26, 20242.49502.49502.44002.44002.4400-
Sep 25, 20242.48502.49502.47502.47502.4750-
Sep 24, 20242.51002.51002.47502.49502.4950-
Sep 23, 20242.50002.50002.46002.49502.4950-
Sep 20, 20242.49502.51002.49502.49502.4950-
Sep 19, 20242.56002.56002.50502.50502.5050-
Sep 18, 20242.52502.56002.52002.54002.5400-
Sep 17, 20242.49002.52002.49002.52002.5200-
Sep 16, 20242.54002.54002.45002.48002.4800-
Sep 13, 20242.54002.55002.54002.54502.5450-
Sep 12, 20242.58502.58502.53502.54002.5400-
Sep 11, 20242.52502.56002.51002.56002.5600-
Sep 10, 20242.51002.55502.51002.51502.5150-
Sep 9, 20242.47002.51502.43002.51502.5150-
Sep 6, 20242.41002.45502.40002.45502.4550-
Sep 5, 20242.41002.44002.40502.41502.4150-
Sep 4, 20242.36502.42002.36502.41502.4150-
Sep 3, 20242.40502.42502.39502.39502.3950-
Sep 2, 20242.82502.82502.40502.40502.4050-
Aug 30, 20242.59502.82002.59502.82002.8200-
Aug 29, 20242.35002.61002.35002.60002.6000-
Aug 28, 20242.36002.37002.34502.34502.3450-
Aug 27, 20242.34502.35502.34502.35502.3550-
Aug 26, 20242.31002.33002.31002.33002.3300-
Aug 23, 20242.31502.32002.29002.30502.3050-
Aug 22, 20242.33502.36502.30502.30502.3050-
Aug 21, 20242.37502.37502.31502.33002.3300-
Aug 20, 20242.44002.44502.36002.36002.3600-
Aug 19, 20242.43002.44002.42502.43002.4300-
Aug 16, 20242.45002.45002.36002.43002.4300-
Aug 15, 20242.38502.44002.37502.44002.4400-
Aug 14, 20242.18002.37002.18002.37002.3700-
Aug 13, 20242.18502.19002.17002.17002.1700-
Aug 12, 20242.21002.21502.18002.18002.1800-
Aug 9, 20242.22002.22002.20502.22002.2200-
Aug 8, 20242.23502.23502.18002.22002.2200-
Aug 7, 20242.21502.22502.21002.22502.2250-
Aug 6, 20242.24002.24002.21002.22502.2250-
Aug 5, 20242.22002.22502.19002.22502.2250-
Aug 2, 20242.29502.29502.24502.27002.2700-
Aug 1, 20242.36502.36502.31002.31002.3100-
Jul 31, 20242.37502.38002.36502.36502.3650-
Jul 30, 20242.35002.36502.35002.36002.3600-
Jul 29, 20242.42002.42002.35002.35002.3500-
Jul 26, 20242.41002.42002.41002.41502.4150-
Jul 25, 20242.38502.41002.38502.41002.4100-
Jul 24, 20242.43002.44502.41002.41002.4100-
Jul 23, 20242.44502.45502.43002.43002.4300-
Jul 22, 20242.44002.49002.44002.45002.4500-
Jul 19, 20242.51502.51502.40502.43002.4300-
Jul 18, 20242.48002.51502.48002.51002.5100-
Jul 17, 20242.44002.48502.44002.48502.4850-
Jul 16, 20242.42002.44502.42002.44502.4450-
Jul 15, 20242.40002.45502.40002.42002.4200-
Jul 12, 20242.40002.42502.40002.41502.4150-
Jul 11, 20242.41002.41002.39502.39502.3950-
Jul 10, 20242.37502.40502.37002.40502.4050-
Jul 9, 20242.40502.49502.36002.38002.3800-
Jul 8, 20242.52002.54502.39502.40002.4000-
Jul 5, 20242.40502.53002.40502.53002.5300-
Jul 4, 20242.32502.40002.32502.40002.4000-
Jul 3, 20242.27002.32002.26002.32002.3200-
Jul 2, 20242.24502.25002.24002.25002.2500-
Jul 1, 20242.23502.25502.22502.25502.2550-
Jun 28, 20242.19502.23002.19502.20002.2000-
Jun 27, 20242.21502.21502.18002.19002.1900-
Jun 26, 20242.20002.20502.19002.20502.2050-
Jun 25, 20242.19502.19502.18002.19002.1900-
Jun 24, 20242.19002.19002.18002.19002.1900-
Jun 21, 20242.14002.18502.12502.18502.1850-
Jun 20, 20242.09002.14002.08002.13502.1350-
Jun 19, 20242.06502.08502.05502.08502.0850-
Jun 18, 20242.02502.06502.01502.06502.0650-
Jun 17, 20242.01002.02001.98202.01502.0150-
Jun 14, 20242.02502.03501.97602.00002.0000-
Jun 13, 20242.02502.03502.02002.02002.0200-
Jun 12, 20242.02002.04001.98602.02502.0250-
Jun 11, 20241.94402.01001.93002.01002.0100-
Jun 10, 20241.90201.93801.90201.93801.9380-
Jun 7, 20241.91401.91801.91001.91801.9180-
Jun 6, 20241.93401.94801.91601.91601.9160-
Jun 5, 20241.94601.96201.92801.93001.9300-
Jun 4, 20241.90201.93601.90201.93401.9340-
Jun 3, 20241.95001.95001.90201.90201.9020-
May 31, 20241.92201.92201.89201.91801.9180-
May 30, 20241.85801.92001.85801.92001.9200-
May 29, 20241.92201.92201.86601.86601.8660-
May 28, 20241.85401.92801.85401.92801.9280-
May 27, 20241.85001.87201.82401.85401.8540-
May 24, 20241.84001.85001.82601.85001.8500-
May 23, 20241.84401.86801.84001.85001.8500-
May 22, 20241.88401.88801.83601.83601.8360-
May 21, 20241.92601.92601.88201.88201.8820-
May 20, 20241.94601.95801.92601.92601.9260-
May 17, 20241.93201.96001.93201.94601.9460-
May 16, 20241.94601.96001.93201.93201.9320-
May 15, 20241.91201.94401.91001.94401.9440-
May 14, 20241.94801.94801.90601.90601.9060-
May 13, 20241.90401.94801.90401.93801.9380-
May 10, 20241.88001.91401.88001.89801.8980-
May 9, 20241.87201.88201.87201.87601.8760-
May 8, 20241.89801.89801.87201.87201.8720-
May 7, 20241.84801.90001.84801.90001.9000-
May 6, 20241.86001.86001.84201.84601.8460-
May 3, 20241.80601.85801.80601.85801.8580-
May 2, 20241.74801.80201.74201.80201.8020-
Apr 30, 20241.76601.76601.75001.75201.7520-
Apr 29, 20241.72001.76801.70801.76801.7680200
Apr 26, 20241.69601.72201.69601.71801.7180-
Apr 25, 20241.71401.71401.68401.69601.6960-
Apr 24, 20241.75201.75201.71801.71801.7180-
Apr 23, 20241.73401.74601.73401.74601.7460-
Apr 22, 20241.70201.74801.70201.73401.7340-
Apr 19, 20241.73401.73401.69201.69201.6920-
Apr 18, 20241.73801.74201.72601.74201.7420-
Apr 17, 20241.74801.77801.74801.75001.7500-
Apr 16, 20241.82001.82001.75601.76001.7600-
Apr 15, 20241.87801.87801.83001.83601.8360-
Apr 12, 20241.84001.87401.83001.86401.86402,000
Apr 11, 20241.94001.94001.82801.84401.8440-
Apr 10, 20242.08502.08501.93801.93801.9380-
Apr 9, 20242.12502.12502.07002.10002.100014
Apr 8, 20242.09502.13002.03002.13002.1300-
Apr 5, 20242.09002.11502.08002.09002.0900-
Apr 4, 20242.16502.16502.07002.10502.1050-
Apr 3, 20242.15002.17502.14002.16502.1650-
Apr 2, 20242.25502.26502.14502.14502.1450-
Mar 28, 20242.16502.25502.16502.25502.2550-
Mar 27, 20242.17502.17502.12502.16502.1650-
Mar 26, 20242.15502.15502.14002.15002.1500-
Mar 25, 20242.24002.24002.13502.15502.1550-
Mar 22, 20242.14002.26002.14002.24002.2400-
Mar 21, 20242.34502.34502.14502.14502.1450-
Mar 20, 20242.38002.38002.31002.32002.3200-
Mar 19, 20242.31502.40002.31502.38002.3800-
Mar 18, 20242.21002.31502.15002.31502.3150-
Mar 15, 20242.32502.32502.21502.21502.2150-
Mar 14, 20242.36502.37502.32502.32502.3250-
Mar 13, 20242.37502.40502.36002.37002.3700-
Mar 12, 20242.48002.48002.37002.37002.37001,799
Mar 11, 20242.42002.47002.35002.47002.4700-
Mar 8, 20242.27092.34402.22362.34402.3440-
Mar 7, 20242.34832.34832.27092.27092.2709-
Mar 6, 20242.23652.35692.23652.35692.3569-
Mar 5, 20242.19782.24082.19352.22792.2279-
Mar 4, 20242.20642.21072.19352.20212.2021-
Mar 1, 20242.60002.60002.55002.56002.5600-
Feb 29, 20242.56502.58502.56502.58502.5850-
Feb 28, 20242.56002.56002.54502.56002.5600-
Feb 27, 20242.52502.55502.52502.55502.5550-
Feb 26, 20242.51502.54002.48002.52502.5250-