Milan - Delayed Quote EUR
Misitano & Stracuzzi S.p.A. (MS.MI)
2.6300
0.0000
(0.00%)
At close: June 12 at 5:35:03 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Jun 12, 2025 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 12,880 |
| Jun 11, 2025 | 2.6700 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 1,870 |
| Jun 10, 2025 | 2.6200 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 13,895 |
| Jun 9, 2025 | 2.6500 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 31,427 |
| Jun 6, 2025 | 2.6400 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 12,363 |
| Jun 5, 2025 | 2.7300 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 33,608 |
| Jun 4, 2025 | 2.6000 | 2.7100 | 2.5900 | 2.6900 | 2.6900 | 86,723 |
| Jun 3, 2025 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 3,675 |
| Jun 2, 2025 | 2.6200 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 2,862 |
| May 30, 2025 | 2.7000 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 21,450 |
| May 29, 2025 | 2.6700 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 3,734 |
| May 28, 2025 | 2.6600 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 3,351 |
| May 27, 2025 | 2.6900 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 6,700 |
| May 26, 2025 | 2.5900 | 2.7600 | 2.5900 | 2.7000 | 2.7000 | 7,027 |
| May 23, 2025 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 2,655 |
| May 22, 2025 | 2.6800 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 1,640 |
| May 21, 2025 | 2.6900 | 2.7500 | 2.6100 | 2.6800 | 2.6800 | 14,410 |
| May 20, 2025 | 2.5500 | 2.6900 | 2.5500 | 2.6800 | 2.6800 | 6,400 |
| May 19, 2025 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 2,740 |
| May 16, 2025 | 2.5400 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 6,624 |
| May 15, 2025 | 2.5400 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 17,300 |
| May 14, 2025 | 2.6700 | 2.6700 | 2.5100 | 2.6100 | 2.6100 | 9,052 |
| May 13, 2025 | 2.5300 | 2.6100 | 2.5000 | 2.5900 | 2.5900 | 7,080 |
| May 12, 2025 | 2.5600 | 2.6700 | 2.5200 | 2.6100 | 2.6100 | 27,401 |
| May 9, 2025 | 2.5500 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 2,534 |
| May 8, 2025 | 2.5100 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 5,268 |
| May 7, 2025 | 2.5100 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 5,963 |
| May 6, 2025 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 1,243 |
| May 5, 2025 | 2.4700 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 2,135 |
| May 2, 2025 | 2.5000 | 2.5600 | 2.4500 | 2.4800 | 2.4800 | 18,278 |
| Apr 30, 2025 | 2.5100 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 3,500 |
| Apr 29, 2025 | 2.5500 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 15,979 |
| Apr 28, 2025 | 2.5300 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | 12,935 |
| Apr 25, 2025 | 2.6000 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 673 |
| Apr 24, 2025 | 2.5500 | 2.5800 | 2.5100 | 2.5800 | 2.5800 | 4,100 |
| Apr 23, 2025 | 2.5800 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 2,690 |
| Apr 22, 2025 | 2.6900 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 5,877 |
| Apr 17, 2025 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 3,962 |
| Apr 16, 2025 | 2.5100 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 8,700 |
| Apr 15, 2025 | 2.5500 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 1,605 |
| Apr 14, 2025 | 2.5500 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 21,703 |
| Apr 11, 2025 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 36,080 |
| Apr 10, 2025 | 2.6000 | 2.6700 | 2.4700 | 2.5300 | 2.5300 | 21,199 |
| Apr 9, 2025 | 2.3200 | 2.5000 | 2.2900 | 2.4300 | 2.4300 | 10,086 |
| Apr 8, 2025 | 2.5100 | 2.5800 | 2.3700 | 2.4400 | 2.4400 | 19,153 |
| Apr 7, 2025 | 2.5000 | 2.6000 | 2.3200 | 2.4300 | 2.4300 | 8,850 |
| Apr 4, 2025 | 2.8700 | 2.8700 | 2.5000 | 2.5000 | 2.5000 | 55,238 |
| Apr 3, 2025 | 3.3400 | 3.3400 | 3.1500 | 3.1500 | 3.1500 | 7,792 |
| Apr 2, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 118 |
| Apr 1, 2025 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Mar 31, 2025 | 3.3300 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 1,419 |
| Mar 28, 2025 | 3.3000 | 3.3700 | 3.2000 | 3.2800 | 3.2800 | 29,688 |
| Mar 27, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 26, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,500 |
| Mar 25, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 500 |
| Mar 24, 2025 | 3.1700 | 3.1700 | 3.1100 | 3.1100 | 3.1100 | 253 |
| Mar 21, 2025 | 3.2500 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 3,991 |
| Mar 20, 2025 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2 |
| Mar 19, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,000 |
| Mar 18, 2025 | 3.2000 | 3.3200 | 3.2000 | 3.2900 | 3.2900 | 680 |
| Mar 17, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 14, 2025 | 3.0800 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 2,351 |
| Mar 13, 2025 | 2.9400 | 3.0700 | 2.9400 | 3.0400 | 3.0400 | 6,445 |
| Mar 12, 2025 | 2.9400 | 3.2000 | 2.8900 | 2.9400 | 2.9400 | 42,058 |
| Mar 11, 2025 | 3.1200 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 5,250 |
| Mar 10, 2025 | 3.3800 | 3.3800 | 3.2500 | 3.3500 | 3.3500 | 2,150 |
| Mar 7, 2025 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Mar 6, 2025 | 3.2900 | 3.3800 | 3.2900 | 3.3700 | 3.3700 | 3,084 |
| Mar 5, 2025 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 4, 2025 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 1,150 |
| Mar 3, 2025 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 1,509 |
| Feb 28, 2025 | 3.4000 | 3.4100 | 3.3200 | 3.4100 | 3.4100 | 7,288 |
| Feb 27, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 26, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 500 |
| Feb 25, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| Feb 24, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 21, 2025 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.5500 | 500 |
| Feb 20, 2025 | 3.5200 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 2,072 |
| Feb 19, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 150 |
| Feb 18, 2025 | 3.5600 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 7,100 |
| Feb 17, 2025 | 3.5100 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 5,100 |
| Feb 14, 2025 | 3.5500 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 3,489 |
| Feb 13, 2025 | 3.5700 | 3.7600 | 3.5000 | 3.6300 | 3.6300 | 10,067 |
| Feb 12, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 150 |
| Feb 11, 2025 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,505 |
| Feb 10, 2025 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 745 |
| Feb 7, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 6, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 14 |
| Feb 5, 2025 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 452 |
| Feb 4, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 65 |
| Feb 3, 2025 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 100 |
| Jan 31, 2025 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 430 |
| Jan 30, 2025 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 125 |
| Jan 29, 2025 | 3.8200 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 1,711 |
| Jan 28, 2025 | 3.4100 | 3.7200 | 3.4100 | 3.7200 | 3.7200 | 1,679 |
| Jan 27, 2025 | 3.4100 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 166 |
| Jan 24, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3,004 |
| Jan 23, 2025 | 3.5600 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 4,255 |
| Jan 22, 2025 | 3.8000 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 5,119 |
| Jan 21, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jan 20, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jan 17, 2025 | 3.9500 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 4,813 |
| Jan 16, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 66 |
| Jan 15, 2025 | 3.7100 | 3.8500 | 3.6700 | 3.8500 | 3.8500 | 631 |
| Jan 14, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jan 13, 2025 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 194 |
| Jan 10, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 7 |
| Jan 9, 2025 | 3.8300 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 5,000 |
| Jan 8, 2025 | 3.6400 | 3.8300 | 3.6400 | 3.8300 | 3.8300 | 15,658 |
| Jan 7, 2025 | 3.9400 | 3.9400 | 3.6100 | 3.8700 | 3.8700 | 35,595 |
| Jan 6, 2025 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 427 |
| Jan 3, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 2, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,091 |
| Dec 30, 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 87 |
| Dec 27, 2024 | 3.5500 | 3.5800 | 3.4700 | 3.5600 | 3.5600 | 1,055 |
| Dec 23, 2024 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 113 |
| Dec 20, 2024 | 3.5300 | 3.8000 | 3.5300 | 3.6100 | 3.6100 | 2,457 |
| Dec 19, 2024 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 569 |
| Dec 18, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 388 |
| Dec 17, 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5500 | 3.5500 | 1,394 |
| Dec 16, 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 1,163 |
| Dec 13, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 442 |
| Dec 12, 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6800 | 3.6800 | 601 |
| Dec 11, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 2,082 |
| Dec 10, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 78,201 |
| Dec 9, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,743 |
| Dec 6, 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 37,901 |
| Dec 5, 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 25,477 |
| Dec 4, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 750 |
| Dec 3, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 514 |
| Dec 2, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,595 |
| Nov 29, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 6,395 |
| Nov 28, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 14,220 |
| Nov 27, 2024 | 3.7800 | 3.7900 | 3.7800 | 3.7800 | 3.7800 | 9,507 |
| Nov 26, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 22,882 |
| Nov 25, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 688 |
| Nov 22, 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 2,810 |
| Nov 21, 2024 | 3.6700 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 5,565 |
| Nov 20, 2024 | 3.8000 | 3.8000 | 3.5800 | 3.6100 | 3.6100 | 17,072 |
| Nov 19, 2024 | 3.5800 | 3.8000 | 3.5500 | 3.6900 | 3.6900 | 5,259 |
| Nov 18, 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 11,760 |
| Nov 15, 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 21,798 |
| Nov 14, 2024 | 3.5100 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 43,415 |
| Nov 13, 2024 | 3.7000 | 3.8000 | 3.5000 | 3.5500 | 3.5500 | 32,526 |
| Nov 12, 2024 | 3.6200 | 3.6200 | 3.4300 | 3.4300 | 3.4300 | 32,731 |
| Nov 11, 2024 | 3.5400 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 34,208 |
| Nov 8, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Nov 7, 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.6400 | 49 |
| Nov 6, 2024 | 3.7500 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 1,164 |
| Nov 5, 2024 | 3.4500 | 3.7900 | 3.4500 | 3.7500 | 3.7500 | 3,704 |
| Nov 4, 2024 | 3.6200 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 2,637 |
| Nov 1, 2024 | 3.4500 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 59 |
| Oct 31, 2024 | 3.4200 | 3.6300 | 3.4000 | 3.5500 | 3.5500 | 13,632 |
| Oct 30, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Oct 29, 2024 | 3.6100 | 3.6600 | 3.4100 | 3.5100 | 3.5100 | 242,843 |
| Oct 28, 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 16,936 |
| Oct 25, 2024 | 3.6700 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 7,500 |
| Oct 24, 2024 | 3.8800 | 3.8900 | 3.5500 | 3.5500 | 3.5500 | 20,697 |
| Oct 23, 2024 | 3.7000 | 3.8000 | 3.6000 | 3.7900 | 3.7900 | 14,170 |
| Oct 22, 2024 | 3.7200 | 3.7200 | 3.5400 | 3.5500 | 3.5500 | 7,800 |
| Oct 21, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2,026 |
| Oct 18, 2024 | 3.5000 | 3.5700 | 3.4300 | 3.5700 | 3.5700 | 13,355 |
| Oct 17, 2024 | 3.5200 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | 31,894 |
| Oct 16, 2024 | 3.4400 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 29,811 |
| Oct 15, 2024 | 3.3800 | 3.4800 | 3.2900 | 3.4000 | 3.4000 | 182,892 |
| Oct 14, 2024 | 3.2700 | 3.2700 | 3.1000 | 3.2700 | 3.2700 | 24,785 |
| Oct 11, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1500 | 3.1500 | 23,630 |
| Oct 10, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1800 | 3.1800 | 18,927 |
| Oct 9, 2024 | 3.1100 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 5,141 |
| Oct 8, 2024 | 3.1000 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 114,105 |
| Oct 7, 2024 | 3.0900 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 14,762 |
| Oct 4, 2024 | 3.1700 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 94,047 |
| Oct 3, 2024 | 3.1200 | 3.1700 | 3.0000 | 3.1700 | 3.1700 | 141,584 |
| Oct 2, 2024 | 3.1900 | 3.2100 | 3.1000 | 3.1200 | 3.1200 | 6,231 |
| Oct 1, 2024 | 3.0700 | 3.2200 | 3.0700 | 3.1100 | 3.1100 | 67,610 |
| Sep 30, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 18,408 |
| Sep 27, 2024 | 3.0500 | 3.2000 | 3.0100 | 3.1300 | 3.1300 | 61,632 |
| Sep 26, 2024 | 3.1500 | 3.2200 | 3.0400 | 3.1500 | 3.1500 | 96,389 |
| Sep 25, 2024 | 2.8600 | 3.2200 | 2.8600 | 3.1000 | 3.1000 | 86,807 |
| Sep 24, 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 40,485 |
| Sep 23, 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 10,254 |
| Sep 20, 2024 | 2.7500 | 2.8600 | 2.7000 | 2.8400 | 2.8400 | 33,382 |
| Sep 19, 2024 | 2.7300 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 27,085 |
| Sep 18, 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 58 |
| Sep 17, 2024 | 2.8400 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 10,239 |
| Sep 16, 2024 | 2.9300 | 2.9800 | 2.8000 | 2.8400 | 2.8400 | 12,350 |
| Sep 13, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 915 |
| Sep 12, 2024 | 2.8100 | 2.9000 | 2.7100 | 2.9000 | 2.9000 | 25,065 |
| Sep 11, 2024 | 2.7300 | 2.8100 | 2.6850 | 2.8000 | 2.8000 | 21,025 |
| Sep 10, 2024 | 2.9600 | 3.0950 | 2.7200 | 2.7300 | 2.7300 | 30,731 |
| Sep 9, 2024 | 2.8150 | 2.8500 | 2.6600 | 2.6900 | 2.6900 | 57,508 |
| Sep 6, 2024 | 2.5800 | 2.6850 | 2.5700 | 2.6850 | 2.6850 | 629 |
| Sep 5, 2024 | 2.6350 | 2.6350 | 2.6100 | 2.6100 | 2.6100 | 3,472 |
| Sep 4, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 178 |
| Sep 3, 2024 | 2.6700 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 3,496 |
| Sep 2, 2024 | 2.5350 | 2.7400 | 2.4200 | 2.7050 | 2.7050 | 10,172 |
| Aug 30, 2024 | 2.7300 | 2.7400 | 2.5350 | 2.5350 | 2.5350 | 41,069 |
| Aug 29, 2024 | 2.7950 | 2.8200 | 2.6400 | 2.7300 | 2.7300 | 45,435 |
| Aug 28, 2024 | 2.8500 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 16,039 |
| Aug 27, 2024 | 2.8300 | 2.8900 | 2.7000 | 2.8900 | 2.8900 | 40,285 |
| Aug 26, 2024 | 2.7900 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 2,700 |
| Aug 23, 2024 | 2.7900 | 2.8250 | 2.7400 | 2.7900 | 2.7900 | 15,548 |
| Aug 22, 2024 | 2.8800 | 2.9000 | 2.7450 | 2.7900 | 2.7900 | 16,674 |
| Aug 21, 2024 | 2.7550 | 2.8250 | 2.7200 | 2.8200 | 2.8200 | 25,009 |
| Aug 20, 2024 | 2.8200 | 2.8250 | 2.6550 | 2.7600 | 2.7600 | 25,752 |
| Aug 19, 2024 | 2.7850 | 2.7950 | 2.7000 | 2.7950 | 2.7950 | 43,437 |
| Aug 16, 2024 | 2.7900 | 2.7950 | 2.6950 | 2.7950 | 2.7950 | 13,677 |
| Aug 14, 2024 | 2.6450 | 2.7900 | 2.5800 | 2.7900 | 2.7900 | 22,656 |
| Aug 13, 2024 | 2.7800 | 2.7800 | 2.5550 | 2.7550 | 2.7550 | 28,085 |
| Aug 12, 2024 | 2.8050 | 2.8300 | 2.7050 | 2.8000 | 2.8000 | 19,404 |
| Aug 9, 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8400 | 2.8400 | 23,322 |
| Aug 8, 2024 | 2.8000 | 2.8550 | 2.7800 | 2.8550 | 2.8550 | 24,358 |
| Aug 7, 2024 | 2.8500 | 2.8600 | 2.7800 | 2.8450 | 2.8450 | 26,999 |
| Aug 6, 2024 | 2.8000 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 9,739 |
| Aug 5, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,100 |
| Aug 2, 2024 | 3.0100 | 3.1200 | 2.9200 | 2.9200 | 2.9200 | 20,849 |
| Aug 1, 2024 | 3.0000 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 13,539 |
| Jul 31, 2024 | 3.1280 | 3.1280 | 3.0200 | 3.0200 | 3.0200 | 9,085 |
| Jul 30, 2024 | 3.0320 | 3.0700 | 2.9800 | 3.0700 | 3.0700 | 27,935 |
| Jul 29, 2024 | 3.2000 | 3.2000 | 2.9500 | 3.0300 | 3.0300 | 64,483 |
Related Tickers
AGB2.MU Agrana Beteiligungs AG
12.50
+0.81%
ZAM.L Zambeef Products PLC
3.9000
0.00%
L3O0.F Modern Plant Based Foods Inc.
0.0514
+4.90%
GCG.F Greencore Group plc
2.7000
+0.75%
BLDI.TA Baladi Ltd
3,217.00
-0.03%
MEAT.CN Modern Plant Based Foods Inc.
0.0650
0.00%
8079.T Shoei Foods Corporation
4,010.00
-0.74%
GOKNR.IS Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi
21.70
-5.24%
CSC.MU Campbell Soup Co
28.81
-0.89%
HOO.F Herbalife Ltd.
7.07
+2.58%