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

Vienna - Delayed Quote EUR

JUVENTUS FOOTBALL CLUB SPA (JUV2.VI)

3.2540
-0.0300
(-0.91%)
As of 11:00:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.28203.28203.25403.25403.2540-
May 5, 20253.13403.28403.13403.28403.284043,254
May 2, 20253.08803.24803.08403.15403.154033,364
Apr 30, 20253.04603.07803.02803.06803.06808,428
Apr 29, 20253.08403.08403.02203.02803.028017,069
Apr 28, 20253.22603.22603.05003.05403.054035,139
Apr 25, 20253.16603.16603.10403.10403.10402,434
Apr 24, 20253.01003.20403.01003.11203.112042,896
Apr 23, 20253.09603.14803.09603.12203.12203,204
Apr 22, 20253.04803.04802.98803.02003.02003,306
Apr 17, 20252.99202.99602.98202.99602.996016,525
Apr 16, 20252.98403.01002.95402.99202.992024,766
Apr 15, 20252.93403.05602.93402.98202.982042,596
Apr 14, 20252.89002.89002.87202.87202.8720-
Apr 11, 20252.83002.86202.80002.85402.854029,148
Apr 10, 20252.82202.84002.78602.80002.80006,000
Apr 9, 20252.79602.79602.73202.73602.73606,306
Apr 8, 20252.74002.86202.74002.86002.860018,612
Apr 7, 20252.54202.70402.54202.70402.70403,306
Apr 4, 20252.80002.80002.66002.69002.690020,656
Apr 3, 20252.86002.92502.78502.78502.785012,885
Apr 2, 20252.91002.91002.85002.86502.8650-
Apr 1, 20252.92002.92502.92002.92502.9250-
Mar 31, 20252.94502.94502.90502.94002.9400-
Mar 28, 20253.05003.08503.02503.02503.0250-
Mar 27, 20253.15503.15503.08003.08003.0800-
Mar 26, 20253.12003.23003.04503.22503.225022,770
Mar 25, 20253.13003.13503.06503.06503.06507,174
Mar 24, 20253.30503.30503.17003.17003.1700-
Mar 21, 20253.28003.34003.20003.20503.205022,316
Mar 20, 20253.28503.29003.23503.28503.28504,406
Mar 19, 20253.42503.42503.32003.33003.330018,863
Mar 18, 20253.31503.44503.29503.36003.360011,919
Mar 17, 20253.10003.28503.10003.28503.285017,420
Mar 14, 20253.22503.22503.21003.21003.21006,495
Mar 13, 20253.26503.28503.23003.28503.28505,523
Mar 12, 20253.12003.33003.12003.23503.235013,359
Mar 11, 20253.07503.07503.00503.02503.025023,016
Mar 10, 20253.05503.13003.05503.13003.1300-
Mar 7, 20253.29503.29503.16503.21503.21506,295
Mar 6, 20253.44503.54003.23503.29503.295022,427
Mar 5, 20253.37003.46003.31503.40503.405027,663
Mar 4, 20253.31003.50503.31003.38003.380012,138
Mar 3, 20253.03003.29003.03003.29003.2900-
Feb 28, 20252.84002.97502.84002.96502.965015,050
Feb 27, 20252.66002.81002.66002.81002.8100-
Feb 26, 20252.73502.76002.73502.76002.76001,889
Feb 25, 20252.63002.70002.63002.70002.7000-
Feb 24, 20252.61502.62002.60502.62002.6200-
Feb 21, 20252.60002.60002.57502.57502.5750-
Feb 20, 20252.57502.58502.56002.56002.5600-
Feb 19, 20252.84002.94002.82002.92002.920012,295
Feb 18, 20252.81002.81002.76002.80502.8050-
Feb 17, 20252.58502.78002.58502.78002.780011,602
Feb 14, 20252.47002.60002.47002.56502.56506,590
Feb 13, 20252.44502.51502.44502.48002.48003,295
Feb 12, 20252.35502.37502.35002.35002.3500-
Feb 11, 20252.35502.35502.33502.33502.3350-
Feb 10, 20252.39002.39002.34002.34502.3450-
Feb 7, 20252.31502.33002.31502.32502.3250-
Feb 6, 20252.35502.35502.34502.34502.3450-
Feb 5, 20252.41502.41502.34002.34002.34009,590
Feb 4, 20252.41002.41002.37502.38502.38507,233
Feb 3, 20252.43502.43502.40502.40502.4050-
Jan 31, 20252.43502.44502.42002.44502.4450-
Jan 30, 20252.45002.45002.40502.44002.440011,432
Jan 29, 20252.52002.52002.49502.50502.50506,295
Jan 28, 20252.51002.52002.50002.51502.5150-
Jan 27, 20252.46502.53502.46502.50002.5000-
Jan 24, 20252.52002.53002.51502.51502.5150-
Jan 23, 20252.54002.55502.53002.53002.5300-
Jan 22, 20252.59502.59502.55502.58002.5800-
Jan 21, 20252.61502.62502.59502.62502.62505,045
Jan 20, 20252.63502.63502.59502.62502.6250-
Jan 17, 20252.55502.55502.54002.54502.5450-
Jan 16, 20252.58002.58002.53502.54002.54006,295
Jan 15, 20252.58502.59502.57002.59502.5950-
Jan 14, 20252.69002.69002.56502.56502.565010,185
Jan 13, 20252.72502.72502.66002.66002.6600-
Jan 10, 20252.74502.76002.72502.72502.72506,000
Jan 9, 20252.71502.72502.70002.72502.72506,079
Jan 8, 20252.77502.77502.74502.75502.7550-
Jan 7, 20252.80002.80002.78002.78502.7850-
Jan 6, 20252.96002.96002.81502.83502.8350-
Jan 3, 20252.99002.99502.98502.99502.9950-
Jan 2, 20253.04503.08003.00503.00503.0050-
Dec 30, 20243.01003.04503.01003.02003.0200-
Dec 27, 20242.98503.05502.98503.03503.0350-
Dec 23, 20243.01003.01002.99003.00003.0000-
Dec 20, 20242.96002.98002.93502.98002.9800-
Dec 19, 20243.01503.05003.01503.05003.0500-
Dec 18, 20243.11003.11003.09503.10003.1000-
Dec 17, 20243.03503.03502.99503.03003.0300-
Dec 16, 20242.95002.97002.92502.97002.9700-
Dec 13, 20243.11003.13003.11003.12003.1200-
Dec 12, 20243.13003.13503.09503.12003.120017,532
Dec 11, 20243.04003.09003.04003.06003.06001,180
Dec 10, 20243.02503.03503.01503.03503.0350-
Dec 9, 20243.04003.04002.97503.01003.0100-
Dec 6, 20243.10003.10503.09003.10503.1050-
Dec 5, 20243.13503.13503.12003.12503.1250-
Dec 4, 20243.11503.16003.09003.10003.100011,378
Dec 3, 20243.09503.10003.05003.09503.0950-
Dec 2, 20243.17003.17003.09003.09003.09008,041
Nov 29, 20243.27003.32503.24503.28503.285024,951
Nov 28, 20243.06503.18503.06503.18503.1850-
Nov 27, 20243.07503.07503.04003.05003.0500-
Nov 26, 20243.03003.07503.01503.07503.0750-
Nov 25, 20243.03003.03003.01003.03003.0300-
Nov 22, 20243.02003.02002.99503.00503.0050-
Nov 21, 20243.01503.01502.98502.98502.985020
Nov 20, 20243.00503.01502.99002.99002.9900-
Nov 19, 20242.94002.94002.87502.91002.9100-
Nov 18, 20242.86002.87502.86002.87502.8750-
Nov 15, 20242.92002.95502.92002.94002.9400-
Nov 14, 20243.04003.04502.93002.93502.9350-
Nov 13, 20243.14503.14502.99502.99502.9950-
Nov 12, 20243.14503.21003.13503.13503.1350-
Nov 11, 20242.99503.09002.99503.09003.0900-
Nov 8, 20242.78502.85002.78502.85002.85007,041
Nov 7, 20242.48502.73502.48502.73502.73503,000
Nov 6, 20242.49002.51502.47502.47502.4750-
Nov 5, 20242.48002.49002.46002.46002.4600-
Nov 4, 20242.49502.50002.47502.47502.4750-
Nov 1, 20242.48002.49002.46002.46002.4600-
Oct 31, 20242.51002.51002.45502.46002.4600-
Oct 30, 20242.52002.59002.52002.59002.5900-
Oct 29, 20242.49502.49502.49502.49502.4950-
Oct 28, 20242.51502.51502.48502.49002.4900-
Oct 25, 20242.46002.46502.45502.45502.4550-
Oct 24, 20242.47502.47502.46002.47002.4700-
Oct 23, 20242.47002.49002.47002.49002.4900-
Oct 22, 20242.57502.62002.56502.62002.6200-
Oct 21, 20242.54502.61002.54502.55502.5550-
Oct 18, 20242.52502.54002.52502.54002.5400-
Oct 17, 20242.47502.49002.47502.49002.4900-
Oct 16, 20242.46002.47002.45002.47002.4700-
Oct 15, 20242.48502.50002.48002.48002.4800-
Oct 14, 20242.47502.47502.43502.45002.4500-
Oct 11, 20242.47002.47002.45002.46002.4600-
Oct 10, 20242.48002.48502.46502.46502.46504,041
Oct 9, 20242.50502.50502.47002.47002.4700-
Oct 8, 20242.54502.54502.49002.51002.5100-
Oct 7, 20242.57502.58002.56502.57502.5750-
Oct 4, 20242.54002.64002.54002.64002.6400-
Oct 3, 20242.63002.63002.57002.57002.5700-
Oct 2, 20242.55502.55502.52502.54002.5400-
Oct 1, 20242.55502.56002.55002.56002.5600-
Sep 30, 20242.47502.55502.47002.55502.55504,505
Sep 27, 20242.44502.49502.44502.47502.4750-
Sep 26, 20242.49002.49002.48002.48002.4800-
Sep 25, 20242.50502.51502.49502.49502.4950-
Sep 24, 20242.51002.52002.50502.52002.5200-
Sep 23, 20242.50002.50002.50002.50002.5000-
Sep 20, 20242.52502.53502.51002.53502.5350-
Sep 19, 20242.58002.58002.53002.53002.5300-
Sep 18, 20242.61502.61502.54502.54502.5450-
Sep 17, 20242.51502.53502.51502.53002.5300-
Sep 16, 20242.53002.53502.51502.52002.5200-
Sep 13, 20242.57502.57502.56502.56502.5650-
Sep 12, 20242.57502.58502.57002.57002.5700-
Sep 11, 20242.56502.57502.54002.55502.5550-
Sep 10, 20242.53002.58502.52502.52502.5250-
Sep 9, 20242.42002.55002.42002.55002.5500-
Sep 6, 20242.43502.44502.43002.44502.4450-
Sep 5, 20242.42502.45502.42502.45502.4550-
Sep 4, 20242.40002.44002.40002.43002.4300-
Sep 3, 20242.43002.47502.43002.44502.4450-
Sep 2, 20242.77502.77502.44502.44502.4450-
Aug 30, 20242.58502.83002.58502.83002.8300-
Aug 29, 20242.37502.59502.37502.59502.5950-
Aug 28, 20242.37502.38502.37502.37502.3750-
Aug 27, 20242.38502.38502.35502.36502.3650-
Aug 26, 20242.33502.35502.33502.35502.3550-
Aug 23, 20242.34002.34002.29502.30002.3000-
Aug 22, 20242.37502.39502.32502.34502.3450-
Aug 21, 20242.39002.39002.33002.33002.3300-
Aug 20, 20242.48502.48502.45002.45002.4500-
Aug 19, 20242.43002.49002.43002.45002.4500-
Aug 16, 20242.41002.41002.38002.39002.3900-
Aug 15, 20242.36002.46002.36002.46002.4600-
Aug 14, 20242.21002.43502.21002.43502.4350-
Aug 13, 20242.21002.21002.19002.19502.1950-
Aug 12, 20242.24002.24002.22002.22002.2200-
Aug 9, 20242.22502.23502.22002.22002.2200-
Aug 8, 20242.23502.23502.19002.21002.2100-
Aug 7, 20242.22502.24502.22502.24502.2450-
Aug 6, 20242.25502.25502.22002.22002.2200-
Aug 5, 20242.21502.24002.21002.23002.23004,505
Aug 2, 20242.28002.29002.27502.29002.2900-
Aug 1, 20242.39002.39502.34502.34502.3450-
Jul 31, 20242.39002.39502.39002.39502.3950-
Jul 30, 20242.36502.39002.36502.39002.3900-
Jul 29, 20242.44002.44002.40002.40002.4000-
Jul 26, 20242.43502.44502.42502.43002.4300-
Jul 25, 20242.42002.43002.39502.40502.4050-
Jul 24, 20242.47002.47002.43502.43502.4350-
Jul 23, 20242.47502.48502.47502.48002.4800-
Jul 22, 20242.47502.50502.47502.49502.4950-
Jul 19, 20242.50002.51002.40502.40502.4050-
Jul 18, 20242.50002.53502.50002.50502.50501,259
Jul 17, 20242.47002.47002.45502.47002.4700-
Jul 16, 20242.45502.46502.45002.45502.4550-
Jul 15, 20242.46002.47002.45002.45002.4500-
Jul 12, 20242.44002.44002.43002.43002.4300-
Jul 11, 20242.42002.43502.41502.43502.4350-
Jul 10, 20242.42002.42002.37502.41502.4150-
Jul 9, 20242.50002.50002.43002.43002.4300-
Jul 8, 20242.58502.58502.45002.45002.4500-
Jul 5, 20242.44502.49002.44502.49002.49004,505
Jul 4, 20242.36002.40002.36002.40002.40004,505
Jul 3, 20242.29002.29002.29002.29002.2900-
Jul 2, 20242.27002.27002.27002.27002.2700-
Jul 1, 20242.25002.27502.24502.24502.24509,490
Jun 28, 20242.23002.23002.20502.20502.2050213
Jun 27, 20242.22002.22002.22002.22002.2200-
Jun 26, 20242.19502.19502.19502.19502.1950-
Jun 25, 20242.21502.21502.21502.21502.2150-
Jun 24, 20242.21002.21002.21002.21002.2100-
Jun 21, 20242.16002.16002.16002.16002.1600-
Jun 20, 20242.10002.10002.10002.10002.1000-
Jun 19, 20242.09002.09002.09002.09002.0900-
Jun 18, 20242.04002.04502.04002.04502.04501,277
Jun 17, 20242.03502.03502.03502.03502.0350-
Jun 14, 20241.94201.94201.94201.94201.9420-
Jun 13, 20241.94201.94201.94201.94201.9420-
Jun 12, 20241.94201.94201.94201.94201.9420-
Jun 11, 20241.94201.94201.94201.94201.9420-
Jun 10, 20241.94201.94201.94201.94201.9420-
Jun 7, 20241.94201.94201.94201.94201.9420-
Jun 6, 20241.95601.95601.95601.95601.9560-
Jun 5, 20241.97001.97401.97001.97401.97404,292
Jun 4, 20241.93801.95001.93801.94001.94008,000
Jun 3, 20241.95601.95601.95601.95601.9560-
May 31, 20241.92801.92801.92801.92801.9280-
May 30, 20241.89201.89201.89201.89201.8920-
May 29, 20241.93601.93601.88601.88601.88603
May 28, 20241.87201.87201.87201.87201.8720-
May 27, 20241.86801.86801.86801.86801.8680-
May 24, 20241.85001.85001.85001.85001.8500-
May 23, 20241.86001.86001.86001.86001.8600-
May 22, 20241.90601.90601.89001.89001.89002,289
May 21, 20241.95001.95001.95001.95001.9500-
May 20, 20241.97401.97401.97401.97401.9740-
May 17, 20241.96801.96801.96801.96801.9680-
May 16, 20241.98201.98201.96801.96801.9680638
May 15, 20241.93201.93201.93201.93201.9320-
May 14, 20241.95601.95601.95601.95601.9560-
May 13, 20241.93201.93201.93201.93201.9320-
May 10, 20242.01002.01002.01002.01002.0100-
May 9, 20242.01002.01002.01002.01002.0100-
May 8, 20242.01002.01002.01002.01002.0100-
May 7, 20242.01002.01002.01002.01002.0100-
May 6, 20242.01002.01002.01002.01002.0100-

Related Tickers

FCP.LS Futebol Clube do Porto - Futebol, S.A.D.
1.0400
0.00%
 
LZO1.SG S.S. Lazio S.p.A.
0.8520
-1.39%
 
BVB.MU Borussia Dortmund GmbH & Co KGaA
3.3150
0.00%
 
AJAX.AS AFC Ajax NV
10.00
+0.60%
 
SCP.LS Sporting Clube de Portugal - Futebol, SAD
1.0500
0.00%
 
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.3000
-0.75%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.7700
-4.54%
 
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.2800
-1.06%
 
AMCX AMC Networks Inc.
6.26
+0.16%
 
MANU Manchester United plc
14.11
+0.28%