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

Milan - Delayed Quote EUR

Juventus Football Club S.p.A. (JUVE.MI)

Compare
3.0080
+0.0200
+(0.67%)
At close: April 17 at 5:35:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.00003.06602.96003.00803.0080539,950
Apr 16, 20252.97603.01402.94802.98802.9880626,683
Apr 15, 20252.88003.06602.87402.99802.99801,761,496
Apr 14, 20252.91002.91202.84002.85402.8540514,452
Apr 11, 20252.85602.87002.79202.86002.8600668,094
Apr 10, 20252.98402.98402.78002.80402.8040868,989
Apr 9, 20252.77202.80602.71602.74202.7420947,232
Apr 8, 20252.72402.87402.71602.81402.81401,811,011
Apr 7, 20252.50002.76602.46602.70002.70001,925,837
Apr 4, 20252.75802.79802.64002.68802.68801,343,292
Apr 3, 20252.87002.93152.77802.79102.79101,253,453
Apr 2, 20252.89452.92902.83602.90802.90801,382,064
Apr 1, 20252.91152.94002.89002.91252.9125928,866
Mar 31, 20252.92003.00402.87502.91102.91101,708,719
Mar 28, 20253.07003.10653.00103.02003.02001,050,961
Mar 27, 20253.15053.20903.04103.04103.04101,920,043
Mar 26, 20253.10253.24503.09303.19203.1920870,748
Mar 25, 20253.10903.15603.04603.07353.07351,257,758
Mar 24, 20253.32003.36003.10903.10903.10901,430,394
Mar 21, 20253.27153.36503.14953.20903.2090927,871
Mar 20, 20253.30003.30053.22953.26853.2685649,490
Mar 19, 20253.41553.43603.27953.27953.27951,210,700
Mar 18, 20253.30003.51403.27353.37903.37902,479,286
Mar 17, 20253.15453.33353.09153.29353.29351,881,336
Mar 14, 20253.22353.25003.19053.21153.21151,285,071
Mar 13, 20253.21053.30653.20003.20353.20351,120,311
Mar 12, 20253.14903.36253.09803.20003.20002,976,273
Mar 11, 20253.05503.11002.99753.10903.1090953,891
Mar 10, 20253.00903.14752.97403.02903.02902,871,174
Mar 7, 20253.28003.30203.11503.19153.19151,615,641
Mar 6, 20253.45003.55003.21653.28003.28003,317,127
Mar 5, 20253.37853.47003.30053.41003.41002,224,762
Mar 4, 20253.39953.55003.20153.32053.32055,229,431
Mar 3, 20253.07203.37902.96903.37003.37006,074,500
Feb 28, 20252.82303.07002.80053.00803.00804,860,803
Feb 27, 20252.61102.84502.57002.82302.82302,625,117
Feb 26, 20252.72652.78002.70502.75852.75851,305,080
Feb 25, 20252.64452.72002.62852.72002.72001,405,205
Feb 24, 20252.63002.64702.59102.63202.63201,217,646
Feb 21, 20252.55202.61602.55202.57352.57351,453,368
Feb 20, 20252.71052.71052.53402.55002.55006,806,170
Feb 19, 20252.82002.94502.80652.91452.91452,884,478
Feb 18, 20252.79002.83152.71252.79402.79402,255,834
Feb 17, 20252.60002.81002.57002.77202.77204,469,126
Feb 14, 20252.49102.61002.46452.53102.53102,099,245
Feb 13, 20252.36002.52002.35952.49202.49202,801,304
Feb 12, 20252.37802.38702.33002.34002.3400521,831
Feb 11, 20252.34002.36102.32552.34802.3480900,561
Feb 10, 20252.34002.40002.33052.34002.3400690,130
Feb 7, 20252.32052.34102.30502.32252.3225983,306
Feb 6, 20252.35902.37502.32702.33202.3320919,967
Feb 5, 20252.39002.41652.32002.35102.35101,769,261
Feb 4, 20252.40002.43002.35002.39302.39301,991,782
Feb 3, 20252.45252.45852.37052.38902.38901,761,821
Jan 31, 20252.43702.47552.40902.46002.46001,242,529
Jan 30, 20252.48002.48602.39002.43702.43702,397,601
Jan 29, 20252.51602.52552.48502.49502.4950728,028
Jan 28, 20252.50452.52902.48652.50002.5000707,133
Jan 27, 20252.43502.53802.42602.50452.5045973,348
Jan 24, 20252.51252.55752.50202.51052.5105803,341
Jan 23, 20252.54002.55202.50602.52102.5210770,176
Jan 22, 20252.62652.62902.54002.54402.54401,420,230
Jan 21, 20252.62952.66202.58252.65552.65551,058,069
Jan 20, 20252.60502.65002.58002.61302.61301,247,683
Jan 17, 20252.55002.57202.52552.56752.56751,150,345
Jan 16, 20252.59002.59902.53002.53502.53501,088,280
Jan 15, 20252.58852.60452.56052.57002.5700687,688
Jan 14, 20252.69002.73802.53002.56102.56102,622,726
Jan 13, 20252.68702.72652.65002.65602.65601,191,385
Jan 10, 20252.73452.78002.70152.71202.7120849,337
Jan 9, 20252.71002.74352.68602.73802.7380617,911
Jan 8, 20252.80002.80002.71002.71102.71101,096,637
Jan 7, 20252.80002.81852.76052.77852.77852,539,275
Jan 6, 20252.96502.96502.78852.79002.79003,114,504
Jan 3, 20253.00003.01002.95052.99502.9950875,378
Jan 2, 20253.04003.11452.96102.99002.99002,208,938
Dec 30, 20243.02953.05752.97053.02203.0220848,612
Dec 27, 20242.97503.06402.96953.02203.0220780,764
Dec 23, 20243.03503.03502.96252.96352.9635499,551
Dec 20, 20243.04303.04502.92053.03503.03501,356,739
Dec 19, 20243.05203.11003.00403.03753.0375711,297
Dec 18, 20243.12153.14003.06003.09803.0980947,673
Dec 17, 20243.02103.14852.97553.10053.10051,679,816
Dec 16, 20243.04003.10002.90103.03053.03052,671,288
Dec 13, 20243.08903.14453.07053.11203.11201,175,382
Dec 12, 20243.20003.30003.04903.07003.07002,716,897
Dec 11, 20243.04953.10953.00003.04553.04551,034,990
Dec 10, 20243.01553.05002.99953.02253.0225464,954
Dec 9, 20243.02003.05552.95453.01553.01551,207,811
Dec 6, 20243.08103.11753.06003.09003.0900966,877
Dec 5, 20243.13503.15503.10603.10603.1060643,616
Dec 4, 20243.10353.16453.08703.10553.1055732,257
Dec 3, 20243.08103.11103.03403.10353.1035929,851
Dec 2, 20243.20003.21803.07503.10703.10701,371,128
Nov 29, 20243.27903.33703.22003.25003.25001,895,539
Nov 28, 20243.02003.29003.02003.27903.27902,176,766
Nov 27, 20243.07703.09653.02353.04403.0440571,843
Nov 26, 20243.00003.10002.99053.07703.0770683,776
Nov 25, 20243.00953.05552.98803.03303.0330689,375
Nov 22, 20243.03003.03002.97003.01403.0140639,916
Nov 21, 20242.97203.02702.96003.00003.0000765,442
Nov 20, 20242.97203.05802.97002.98402.98401,329,755
Nov 19, 20242.91002.97652.85002.96252.96251,004,943
Nov 18, 20242.93352.94002.83802.90002.90001,177,988
Nov 15, 20242.92402.96202.90752.94952.9495492,918
Nov 14, 20242.96003.07002.90002.92502.92501,812,245
Nov 13, 20243.11003.23902.95503.01503.01503,816,489
Nov 12, 20243.11753.25003.00503.10653.10655,954,918
Nov 11, 20242.94053.16652.93003.12003.12006,235,014
Nov 8, 20242.78102.92902.70352.92802.92806,033,878
Nov 7, 20242.46202.81002.46202.81002.810010,458,014
Nov 6, 20242.49002.54002.43602.45202.45201,488,643
Nov 5, 20242.46852.49202.45002.47352.4735462,381
Nov 4, 20242.47002.50002.46652.48052.4805620,431
Nov 1, 20242.48602.49952.45002.45002.45001,325,011
Oct 31, 20242.48002.52952.43052.45102.45103,097,509
Oct 30, 20242.50002.61002.50002.59252.59252,022,613
Oct 29, 20242.50002.51902.48152.51902.5190663,837
Oct 28, 20242.48002.51802.46102.48152.4815983,980
Oct 25, 20242.45702.48102.44152.45652.45651,075,344
Oct 24, 20242.46402.48902.44152.44152.4415576,495
Oct 23, 20242.53552.53702.42702.46252.46253,912,320
Oct 22, 20242.54902.62902.54902.61902.61901,458,645
Oct 21, 20242.53652.62002.53002.55102.55102,489,939
Oct 18, 20242.53052.54952.51652.54752.5475915,605
Oct 17, 20242.46002.53652.46002.52102.52102,113,023
Oct 16, 20242.46202.48202.42602.45652.4565513,254
Oct 15, 20242.48102.50902.46002.46202.4620965,127
Oct 14, 20242.48152.48402.40852.48102.48102,267,436
Oct 11, 20242.46002.47302.44502.45352.4535292,686
Oct 10, 20242.47352.49702.45052.46002.46001,025,802
Oct 9, 20242.51902.51902.46302.46602.4660672,018
Oct 8, 20242.53802.54902.47352.49602.49602,019,422
Oct 7, 20242.62002.62002.53802.53802.53802,790,218
Oct 4, 20242.54852.67852.54002.65102.65104,925,301
Oct 3, 20242.62402.62652.52602.52602.52601,876,404
Oct 2, 20242.52802.58152.50802.58152.58151,277,135
Oct 1, 20242.54002.58002.49402.53952.53951,293,335
Sep 30, 20242.47802.62002.41002.56452.56452,177,145
Sep 27, 20242.43002.50802.41552.47352.4735631,161
Sep 26, 20242.48802.50802.45002.45002.4500830,288
Sep 25, 20242.51952.51952.48202.48952.4895406,651
Sep 24, 20242.50552.52002.49152.51152.5115327,049
Sep 23, 20242.47652.51902.47352.50852.5085404,169
Sep 20, 20242.52402.53902.49202.50952.5095580,598
Sep 19, 20242.56252.58602.51102.52402.5240734,555
Sep 18, 20242.59902.62302.53002.55302.55302,578,406
Sep 17, 20242.50002.54702.50002.54452.5445905,820
Sep 16, 20242.52602.54652.46102.49202.49202,336,863
Sep 13, 20242.55452.58752.55002.56702.5670899,229
Sep 12, 20242.57652.60002.54552.55452.55451,476,263
Sep 11, 20242.54052.59002.52002.56602.56601,037,745
Sep 10, 20242.53052.60002.48552.53752.53752,236,622
Sep 9, 20242.41152.57602.40202.53102.53104,071,211
Sep 6, 20242.42002.45952.39002.39452.39451,245,140
Sep 5, 20242.43202.47002.41452.43052.4305880,514
Sep 4, 20242.37902.45002.36502.43202.43201,191,905
Sep 3, 20242.41652.47852.37602.40952.40954,062,079
Sep 2, 20242.81702.84002.41602.41902.419012,900,312
Aug 30, 20242.62052.86002.57652.84752.847510,301,785
Aug 29, 20242.37002.67602.36702.62102.62108,973,025
Aug 28, 20242.38002.38652.35202.36102.3610688,929
Aug 27, 20242.37952.42002.33052.36402.36402,802,898
Aug 26, 20242.32702.37552.31752.35252.3525955,322
Aug 23, 20242.34552.34952.27252.32702.32701,583,590
Aug 22, 20242.38002.41352.31302.32502.32501,656,613
Aug 21, 20242.39202.39402.31102.34602.34601,233,170
Aug 20, 20242.49002.49902.26302.38102.38101,476,226
Aug 19, 20242.42852.49402.42852.44852.44851,394,730
Aug 16, 20242.42702.45802.35552.44702.44701,055,051
Aug 14, 20242.19852.45802.19852.38802.38803,677,289
Aug 13, 20242.20002.22002.18102.18302.1830279,258
Aug 12, 20242.23902.24552.19552.19552.1955259,712
Aug 9, 20242.23902.23902.21102.22652.2265227,747
Aug 8, 20242.23752.24002.18252.22952.2295425,951
Aug 7, 20242.22802.26402.22052.25802.2580300,566
Aug 6, 20242.24102.27002.20852.22702.2270349,984
Aug 5, 20242.15102.27002.14502.23252.23251,414,712
Aug 2, 20242.30002.31202.25402.27902.2790822,985
Aug 1, 20242.38002.39652.33302.33302.3330470,778
Jul 31, 20242.39052.43102.38002.38002.3800506,737
Jul 30, 20242.35002.39902.33652.37902.3790431,296
Jul 29, 20242.41752.45152.36002.36002.3600589,793
Jul 26, 20242.40802.44902.40802.42252.4225327,072
Jul 25, 20242.42052.45302.39002.41652.4165655,797
Jul 24, 20242.48802.48802.41502.42902.4290490,116
Jul 23, 20242.46952.49902.45402.45502.4550503,127
Jul 22, 20242.46552.52202.45552.45552.4555959,781
Jul 19, 20242.51102.52802.38702.44552.44551,645,829
Jul 18, 20242.50252.54502.48602.52502.52501,326,482
Jul 17, 20242.45102.50652.44402.50552.50551,291,653
Jul 16, 20242.46952.47302.44002.45752.4575550,692
Jul 15, 20242.43002.48002.43002.44252.4425796,967
Jul 12, 20242.44152.46602.41202.43002.4300684,294
Jul 11, 20242.41452.44402.40002.41052.4105461,557
Jul 10, 20242.40852.43002.36152.41452.41451,109,411
Jul 9, 20242.47902.54552.37002.39202.39202,005,731
Jul 8, 20242.55002.60302.36002.41852.41854,347,119
Jul 5, 20242.44952.53002.41302.53002.53002,794,212
Jul 4, 20242.33102.44002.33002.41402.41402,068,528
Jul 3, 20242.27352.33002.27102.33002.33001,503,498
Jul 2, 20242.27852.27852.23152.26652.2665679,525
Jul 1, 20242.24802.29102.22852.26402.26401,810,163
Jun 28, 20242.22002.25202.19552.21352.2135954,428
Jun 27, 20242.22002.22002.19002.20002.2000499,039
Jun 26, 20242.20002.24002.19502.22002.2200711,441
Jun 25, 20242.22702.22702.17602.20002.2000422,472
Jun 24, 20242.19002.22902.18052.21002.21001,263,949
Jun 21, 20242.13502.19802.13502.19802.19801,083,287
Jun 20, 20242.11002.17002.09402.15352.15351,374,875
Jun 19, 20242.08902.11002.07452.09852.0985605,528
Jun 18, 20242.02552.09002.01652.07402.07401,294,529
Jun 17, 20242.02902.04601.99202.02302.0230423,385
Jun 14, 20242.03002.06001.98702.01202.01201,000,704
Jun 13, 20242.04002.07852.00752.03002.03001,113,740
Jun 12, 20242.02802.07451.98202.03852.03851,584,772
Jun 11, 20241.94802.02901.93442.02202.02203,460,355
Jun 10, 20241.92901.95001.91601.95001.9500777,970
Jun 7, 20241.93001.94041.92381.92901.9290334,448
Jun 6, 20241.95661.97001.92381.92881.9288617,964
Jun 5, 20241.97981.98501.93521.94001.9400704,119
Jun 4, 20241.93381.98901.92401.94361.94361,160,097
Jun 3, 20241.93801.96741.91981.91981.9198797,920
May 31, 20241.93721.93721.90021.92881.9288744,379
May 30, 20241.88921.93981.88361.92981.92981,289,434
May 29, 20241.94001.94381.87301.87501.8750700,886
May 28, 20241.87981.95361.87361.94001.94001,111,335
May 27, 20241.86681.89701.83501.86521.8652602,527
May 24, 20241.85001.88001.83001.86281.8628603,706
May 23, 20241.85041.90881.85041.86421.8642761,811
May 22, 20241.89021.91401.85041.85041.85041,001,722
May 21, 20241.93601.96421.88921.89341.8934865,757
May 20, 20241.96881.99601.94061.94181.9418906,063
May 17, 20241.94061.99001.94061.95681.9568714,542
May 16, 20241.98121.98641.95001.95001.95001,356,335
May 15, 20241.92001.97581.91841.95661.95661,247,170
May 14, 20241.95341.97901.92001.92001.92001,101,103
May 13, 20241.93441.96921.92081.95281.9528949,325
May 10, 20241.89401.93801.88181.91081.9108693,767
May 9, 20241.90681.90861.88521.88701.8870315,087
May 8, 20241.89641.91401.88001.88621.8862486,404
May 7, 20241.87001.91481.85461.91001.91001,178,344
May 6, 20241.89001.89001.84961.85681.8568561,385
May 3, 20241.80281.87541.80281.86941.86942,610,627
May 2, 20241.76661.81101.75061.80961.8096893,848
Apr 30, 20241.77781.78881.75461.76701.7670688,871
Apr 29, 20241.73801.77861.72001.77821.7782879,841
Apr 26, 20241.71601.74561.71001.72561.7256772,267
Apr 25, 20241.76001.76001.68001.70681.7068889,434
Apr 24, 20241.76841.77341.72921.72921.72921,104,805
Apr 23, 20241.75581.79021.74301.75501.7550967,155
Apr 22, 20241.71001.77821.70321.73861.73861,995,869
Apr 19, 20241.75001.75001.67361.70321.70323,483,401
Apr 18, 20241.76001.81081.73001.75941.75941,666,422
Apr 17, 20241.76641.80881.74221.76001.76002,013,854

Related Tickers

SSL.MI S.S. Lazio S.p.A.
0.8280
+2.22%
 
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.0450
+0.33%
 
MANU Manchester United plc
13.90
+0.72%
 
LZO1.MU Societa Sportiva Lazio SPA
0.8160
0.00%
 
LZO1.SG S.S. Lazio S.p.A.
0.8000
+5.54%
 
EMWPF Eros Media World Plc
0.0002
0.00%
 
NFC.DE Netflix, Inc.
855.30
-0.82%
 
KUKE Kuke Music Holding Limited
4.3000
+13.76%
 
BREA Brera Holdings PLC
0.6500
0.00%
 
MSGS Madison Square Garden Sports Corp.
191.65
+1.49%