Dusseldorf - Delayed Quote EUR

Intred SpA (M7P.DU)

Compare
10.70 +0.15 (+1.42%)
At close: December 20 at 7:31:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 10.55 10.90 10.55 10.70 10.70 -
Dec 19, 2024 10.70 10.70 10.55 10.55 10.55 -
Dec 18, 2024 10.80 10.80 10.55 10.70 10.70 -
Dec 17, 2024 10.85 10.85 10.60 10.80 10.80 -
Dec 16, 2024 11.10 11.10 10.75 10.85 10.85 -
Dec 13, 2024 10.95 11.10 10.80 11.10 11.10 -
Dec 12, 2024 11.10 11.10 10.90 10.95 10.95 -
Dec 11, 2024 11.35 11.35 10.90 11.10 11.10 -
Dec 10, 2024 11.40 11.40 11.25 11.35 11.35 -
Dec 9, 2024 11.45 11.45 11.25 11.40 11.40 -
Dec 6, 2024 11.30 11.45 11.10 11.45 11.45 -
Dec 5, 2024 11.45 11.45 11.10 11.30 11.30 -
Dec 4, 2024 11.60 11.60 11.35 11.45 11.45 -
Dec 3, 2024 11.35 11.60 11.20 11.60 11.60 -
Dec 2, 2024 10.80 11.35 10.50 11.35 11.35 -
Nov 29, 2024 10.80 10.80 10.65 10.80 10.80 -
Nov 28, 2024 10.90 10.90 10.65 10.80 10.80 -
Nov 27, 2024 11.35 11.35 10.90 10.90 10.90 -
Nov 26, 2024 11.75 11.75 11.25 11.35 11.35 -
Nov 25, 2024 11.80 11.85 11.45 11.75 11.75 -
Nov 22, 2024 12.10 12.10 11.80 11.80 11.80 -
Nov 21, 2024 12.00 12.10 11.85 12.10 12.10 -
Nov 20, 2024 12.25 12.25 11.85 12.00 12.00 -
Nov 19, 2024 12.30 12.30 11.95 12.25 12.25 -
Nov 18, 2024 12.30 12.30 11.95 12.30 12.30 -
Nov 15, 2024 12.30 12.30 12.10 12.30 12.30 -
Nov 14, 2024 12.35 12.35 12.10 12.30 12.30 -
Nov 13, 2024 12.20 12.35 12.05 12.35 12.35 -
Nov 12, 2024 12.80 12.80 12.10 12.20 12.20 -
Nov 11, 2024 12.40 12.80 12.40 12.80 12.80 -
Nov 8, 2024 12.30 12.40 12.20 12.40 12.40 -
Nov 7, 2024 12.05 12.30 12.05 12.30 12.30 -
Nov 6, 2024 11.85 12.15 11.85 12.05 12.05 -
Nov 5, 2024 11.85 11.85 11.50 11.85 11.85 -
Nov 4, 2024 11.85 11.85 11.55 11.85 11.85 -
Nov 1, 2024 11.85 11.85 11.45 11.85 11.85 -
Oct 31, 2024 12.10 12.10 11.75 11.85 11.85 -
Oct 30, 2024 12.05 12.10 11.80 12.10 12.10 -
Oct 29, 2024 12.05 12.05 11.85 12.05 12.05 -
Oct 28, 2024 12.10 12.10 12.05 12.05 12.05 -
Oct 25, 2024 12.20 12.20 12.10 12.10 12.10 -
Oct 24, 2024 12.30 12.35 11.95 12.20 12.20 -
Oct 23, 2024 12.35 12.60 12.30 12.30 12.30 -
Oct 22, 2024 12.35 12.40 12.30 12.35 12.35 -
Oct 21, 2024 12.20 12.45 12.20 12.45 12.45 -
Oct 18, 2024 12.00 12.35 11.85 12.20 12.20 -
Oct 17, 2024 12.30 12.35 11.90 12.00 12.00 -
Oct 16, 2024 12.10 12.40 12.00 12.40 12.40 -
Oct 15, 2024 11.45 12.10 11.45 12.10 12.10 -
Oct 14, 2024 11.15 11.45 11.15 11.45 11.45 -
Oct 11, 2024 11.30 11.30 11.15 11.30 11.30 -
Oct 10, 2024 10.80 11.30 10.75 11.30 11.30 -
Oct 9, 2024 11.05 11.05 10.80 10.80 10.80 -
Oct 8, 2024 10.90 11.05 10.75 11.05 11.05 -
Oct 7, 2024 10.60 10.95 10.60 10.95 10.95 -
Oct 4, 2024 10.75 10.95 10.75 10.95 10.95 -
Oct 3, 2024 10.50 10.75 10.00 10.75 10.75 -
Oct 2, 2024 10.80 10.80 10.45 10.50 10.50 -
Oct 1, 2024 10.50 10.55 10.00 10.55 10.55 -
Sep 30, 2024 10.65 10.65 10.30 10.60 10.60 -
Sep 27, 2024 10.60 10.65 10.40 10.65 10.65 -
Sep 26, 2024 10.70 10.85 10.55 10.60 10.60 -
Sep 25, 2024 10.00 10.70 10.00 10.70 10.70 -
Sep 24, 2024 10.00 10.00 9.90 9.96 9.96 -
Sep 23, 2024 9.90 10.00 9.86 10.00 10.00 -
Sep 20, 2024 9.98 9.98 9.86 9.88 9.88 -
Sep 19, 2024 10.00 10.00 9.82 9.96 9.96 -
Sep 18, 2024 9.86 10.00 9.72 10.00 10.00 -
Sep 17, 2024 9.58 9.84 9.46 9.84 9.84 -
Sep 16, 2024 9.62 9.62 9.34 9.56 9.56 -
Sep 13, 2024 9.42 9.60 9.30 9.60 9.60 -
Sep 12, 2024 9.48 9.48 9.38 9.40 9.40 -
Sep 11, 2024 9.42 9.46 9.28 9.46 9.46 -
Sep 10, 2024 9.42 9.42 9.30 9.40 9.40 -
Sep 9, 2024 9.36 9.40 9.20 9.40 9.40 -
Sep 6, 2024 9.30 9.34 9.18 9.34 9.34 -
Sep 5, 2024 9.42 9.42 9.16 9.28 9.28 -
Sep 4, 2024 9.44 9.44 9.28 9.40 9.40 -
Sep 3, 2024 9.32 9.42 9.30 9.42 9.42 -
Sep 2, 2024 9.48 9.48 9.30 9.30 9.30 -
Aug 30, 2024 9.38 9.46 9.22 9.46 9.46 -
Aug 29, 2024 9.32 9.36 9.20 9.36 9.36 -
Aug 28, 2024 9.40 9.40 9.28 9.30 9.30 -
Aug 27, 2024 9.46 9.46 9.30 9.38 9.38 -
Aug 26, 2024 9.48 9.48 9.36 9.44 9.44 -
Aug 23, 2024 9.52 9.52 9.32 9.46 9.46 -
Aug 22, 2024 9.58 9.58 9.46 9.50 9.50 -
Aug 21, 2024 9.48 9.56 9.30 9.56 9.56 -
Aug 20, 2024 9.48 9.48 9.34 9.46 9.46 -
Aug 19, 2024 9.44 9.48 9.32 9.46 9.46 -
Aug 16, 2024 9.40 9.42 9.32 9.42 9.42 -
Aug 15, 2024 9.40 9.40 9.38 9.38 9.38 -
Aug 14, 2024 9.30 9.38 9.30 9.38 9.38 -
Aug 13, 2024 9.40 9.40 9.28 9.28 9.28 -
Aug 12, 2024 9.48 9.48 9.32 9.38 9.38 -
Aug 9, 2024 9.48 9.48 9.34 9.46 9.46 -
Aug 8, 2024 9.48 9.48 9.30 9.46 9.46 -
Aug 7, 2024 9.40 9.46 9.30 9.46 9.46 -
Aug 6, 2024 9.62 9.62 9.30 9.38 9.38 -
Aug 5, 2024 9.52 9.60 9.20 9.60 9.60 -
Aug 2, 2024 9.52 9.52 9.38 9.50 9.50 -
Aug 1, 2024 9.48 9.50 9.48 9.50 9.50 -
Jul 31, 2024 9.52 9.52 9.46 9.46 9.46 -
Jul 30, 2024 9.62 9.62 9.42 9.50 9.50 -
Jul 29, 2024 9.62 9.62 9.42 9.60 9.60 -
Jul 26, 2024 9.48 9.60 9.48 9.60 9.60 -
Jul 25, 2024 9.62 9.62 9.46 9.46 9.46 -
Jul 24, 2024 9.72 9.72 9.44 9.60 9.60 -
Jul 23, 2024 9.44 9.70 9.44 9.70 9.70 -
Jul 22, 2024 9.52 9.52 9.42 9.42 9.42 -
Jul 19, 2024 9.68 9.68 9.50 9.50 9.50 -
Jul 18, 2024 9.52 9.72 9.48 9.66 9.66 -
Jul 17, 2024 9.68 9.68 9.44 9.50 9.50 -
Jul 16, 2024 9.62 9.66 9.40 9.66 9.66 -
Jul 15, 2024 9.62 9.62 9.44 9.60 9.60 -
Jul 12, 2024 9.52 9.60 9.46 9.60 9.60 -
Jul 11, 2024 9.52 9.52 9.44 9.50 9.50 -
Jul 10, 2024 9.52 9.52 9.48 9.50 9.50 -
Jul 9, 2024 9.48 9.52 9.48 9.50 9.50 -
Jul 8, 2024 9.58 9.58 9.46 9.46 9.46 -
Jul 5, 2024 9.62 9.62 9.48 9.56 9.56 -
Jul 4, 2024 9.58 9.60 9.52 9.60 9.60 -
Jul 3, 2024 9.48 9.58 9.48 9.56 9.56 -
Jul 2, 2024 9.36 9.50 9.24 9.50 9.50 -
Jul 1, 2024 9.44 9.44 9.04 9.34 9.34 -
Jun 28, 2024 9.44 9.44 9.32 9.42 9.42 -
Jun 27, 2024 9.44 9.44 9.34 9.42 9.42 -
Jun 26, 2024 9.46 9.46 9.36 9.42 9.42 -
Jun 25, 2024 9.48 9.48 9.34 9.44 9.44 -
Jun 24, 2024 9.48 9.48 9.34 9.46 9.46 -
Jun 21, 2024 9.32 9.52 9.22 9.46 9.46 -
Jun 20, 2024 9.30 9.30 9.22 9.30 9.30 -
Jun 19, 2024 9.20 9.28 9.18 9.28 9.28 -
Jun 18, 2024 9.30 9.30 9.18 9.28 9.28 -
Jun 17, 2024 9.22 9.28 9.22 9.28 9.28 -
Jun 14, 2024 9.32 9.32 9.20 9.20 9.20 -
Jun 13, 2024 9.24 9.30 9.24 9.30 9.30 -
Jun 12, 2024 9.30 9.30 9.22 9.22 9.22 -
Jun 11, 2024 9.36 9.36 9.24 9.28 9.28 -
Jun 10, 2024 9.34 9.34 9.26 9.34 9.34 -
Jun 7, 2024 9.34 9.34 9.22 9.34 9.34 -
Jun 6, 2024 9.30 9.32 9.18 9.32 9.32 -
Jun 5, 2024 9.38 9.38 9.22 9.28 9.28 -
Jun 4, 2024 9.30 9.36 9.30 9.36 9.36 -
Jun 3, 2024 9.38 9.42 9.30 9.42 9.42 -
May 31, 2024 9.46 9.46 9.36 9.42 9.42 -
May 30, 2024 9.46 9.46 9.32 9.44 9.44 -
May 29, 2024 9.40 9.44 9.26 9.44 9.44 -
May 28, 2024 9.36 9.38 9.30 9.38 9.38 -
May 27, 2024 9.34 9.38 9.30 9.34 9.34 -
May 24, 2024 9.44 9.44 9.10 9.32 9.32 -
May 23, 2024 9.34 9.42 9.30 9.42 9.42 -
May 22, 2024 9.38 9.38 9.30 9.32 9.32 -
May 21, 2024 9.46 9.46 9.30 9.36 9.36 -
May 20, 2024 9.46 9.46 9.30 9.44 9.44 -
May 17, 2024 9.34 9.44 9.12 9.44 9.44 -
May 16, 2024 9.46 9.46 9.20 9.32 9.32 -
May 15, 2024 9.46 9.46 9.32 9.44 9.44 -
May 14, 2024 9.46 9.46 9.32 9.44 9.44 -
May 13, 2024 9.48 9.48 9.34 9.44 9.44 -
May 10, 2024 9.48 9.48 9.30 9.46 9.46 -
May 9, 2024 9.52 9.52 9.34 9.46 9.46 -
May 8, 2024 9.26 9.50 9.26 9.50 9.50 -
May 7, 2024 9.16 9.24 9.16 9.24 9.24 -
May 6, 2024 0.10 Dividend
May 6, 2024 8.82 9.12 8.74 9.12 9.12 -
May 3, 2024 8.92 8.96 8.80 8.80 8.70 -
May 2, 2024 8.90 8.90 8.86 8.90 8.80 -
Apr 30, 2024 9.08 9.08 8.82 8.88 8.78 -
Apr 29, 2024 8.96 9.06 8.84 9.06 8.96 -
Apr 26, 2024 8.92 8.94 8.82 8.94 8.84 -
Apr 25, 2024 8.92 8.92 8.76 8.90 8.80 -
Apr 24, 2024 8.94 8.96 8.70 8.90 8.80 -
Apr 23, 2024 8.92 8.92 8.66 8.92 8.82 -
Apr 22, 2024 8.92 8.92 8.88 8.90 8.80 -
Apr 19, 2024 9.34 9.34 8.88 8.90 8.80 -
Apr 18, 2024 9.30 9.32 9.02 9.32 9.21 -
Apr 17, 2024 9.30 9.30 8.98 9.28 9.17 -
Apr 16, 2024 8.98 9.28 8.98 9.28 9.17 -
Apr 15, 2024 9.38 9.38 8.96 8.96 8.86 -
Apr 12, 2024 9.30 9.36 9.30 9.36 9.25 -
Apr 11, 2024 9.36 9.36 9.28 9.28 9.17 -
Apr 10, 2024 9.36 9.38 9.30 9.34 9.23 -
Apr 9, 2024 9.32 9.34 9.30 9.34 9.23 -
Apr 8, 2024 9.48 9.48 9.30 9.30 9.19 -
Apr 5, 2024 9.76 9.76 9.46 9.46 9.35 -
Apr 4, 2024 9.68 9.74 9.62 9.74 9.63 -
Apr 3, 2024 9.86 9.86 9.62 9.66 9.55 -
Apr 2, 2024 9.90 9.90 9.52 9.84 9.73 -
Mar 28, 2024 9.76 9.88 9.62 9.88 9.77 -
Mar 27, 2024 9.76 9.76 9.58 9.74 9.63 -
Mar 26, 2024 9.86 9.86 9.68 9.74 9.63 -
Mar 25, 2024 9.36 9.96 9.16 9.96 9.85 -
Mar 22, 2024 9.48 9.48 9.10 9.34 9.23 -
Mar 21, 2024 9.58 9.58 9.44 9.46 9.35 -
Mar 20, 2024 9.48 9.56 9.42 9.56 9.45 -
Mar 19, 2024 9.46 9.46 9.30 9.46 9.35 -
Mar 18, 2024 9.14 9.44 9.00 9.44 9.33 -
Mar 15, 2024 9.06 9.14 9.04 9.12 9.02 -
Mar 14, 2024 9.00 9.06 8.92 9.04 8.94 -
Mar 13, 2024 9.00 9.06 8.98 8.98 8.88 -
Mar 12, 2024 9.12 9.12 8.98 8.98 8.88 -
Mar 11, 2024 9.38 9.38 9.10 9.10 9.00 -
Mar 8, 2024 9.38 9.38 9.22 9.36 9.25 -
Mar 7, 2024 9.72 9.72 9.32 9.36 9.25 -
Mar 6, 2024 9.58 9.70 9.40 9.70 9.59 -
Mar 5, 2024 9.90 9.90 9.56 9.56 9.45 -
Mar 4, 2024 9.90 9.90 9.62 9.88 9.77 -
Mar 1, 2024 9.76 9.88 9.72 9.88 9.77 -
Feb 29, 2024 9.58 9.74 9.48 9.74 9.63 1,099
Feb 28, 2024 9.72 9.72 9.52 9.56 9.45 -
Feb 27, 2024 9.72 9.72 9.48 9.70 9.59 -
Feb 26, 2024 9.58 9.70 9.46 9.70 9.59 -
Feb 23, 2024 9.52 9.56 9.46 9.56 9.45 -
Feb 22, 2024 9.82 9.82 9.50 9.50 9.39 -
Feb 21, 2024 10.05 10.05 9.68 9.80 9.69 -
Feb 20, 2024 9.98 10.05 9.98 10.05 9.94 -

Related Tickers

EZY.F Spacetalk Limited
0.0890
+2.89%
 
MAI.L Maintel Holdings Plc
251.00
0.00%
 
GAMA.L Gamma Communications plc
1,536.00
-0.90%
 
KPN.AS Koninklijke KPN N.V.
3.5090
-1.21%
 
NOS.LS NOS, S.G.P.S., S.A.
3.2850
-0.30%
 
CABO Cable One, Inc.
369.06
+3.76%
 
DTE.DE Deutsche Telekom AG
28.92
-1.09%
 
BT-A.L BT Group plc
145.00
-0.96%