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

Piaggio & C. SpA (P1I.SG)

Compare
1.9820
+0.0080
+(0.41%)
At close: March 7 at 9:35:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20251.97101.98201.93701.98201.9820-
Mar 6, 20251.92701.97401.92701.97401.9740-
Mar 5, 20251.96601.96601.91301.91301.9130700
Mar 4, 20252.12202.12201.99001.99001.9900-
Mar 3, 20252.10802.16002.09602.15402.1540-
Feb 28, 20252.10602.11802.09602.10802.1080-
Feb 27, 20252.16402.18202.13002.13002.1300120
Feb 26, 20252.16402.20202.16402.18202.18202,000
Feb 25, 20252.16402.19002.16402.18002.18002,000
Feb 24, 20252.20802.20802.15802.16402.1640-
Feb 21, 20252.13002.22602.13002.22602.2260-
Feb 20, 20252.11402.14202.11402.13602.1360-
Feb 19, 20252.15202.17602.15202.16202.1620-
Feb 18, 20252.16402.16402.14402.15402.1540-
Feb 17, 20252.15802.15802.14002.14002.1400-
Feb 14, 20252.13202.15602.13202.15602.1560-
Feb 13, 20252.10002.14202.10002.13602.1360-
Feb 12, 20252.09002.09602.09002.09202.0920-
Feb 11, 20252.09002.09002.09002.09002.0900-
Feb 10, 20252.09002.09002.09002.09002.0900-
Feb 7, 20252.09002.09202.09002.09202.0920-
Feb 6, 20252.09002.09002.09002.09002.0900-
Feb 5, 20252.09002.09002.09002.09002.0900-
Feb 4, 20252.08402.08402.07002.07802.0780-
Feb 3, 20252.03602.07802.03602.06202.0620-
Jan 31, 20252.12602.13802.12602.13802.1380-
Jan 30, 20252.10002.15202.10002.15202.1520-
Jan 29, 20252.11602.11602.09602.10002.1000-
Jan 28, 20252.06202.11602.06202.11602.1160-
Jan 27, 20252.06202.11402.06202.11402.1140-
Jan 24, 20252.10202.13002.07602.07602.0760-
Jan 23, 20252.11402.14202.07602.09602.0960500
Jan 22, 20252.12802.21402.08202.21402.21403,600
Jan 21, 20252.11002.11002.10002.10402.1040-
Jan 20, 20252.15002.16802.10202.12402.12403,250
Jan 17, 20252.10002.11802.10002.11002.1100-
Jan 16, 20252.11802.11802.05002.07802.078010
Jan 15, 20252.08602.08602.07202.08402.0840-
Jan 14, 20252.09602.09602.06602.08202.0820-
Jan 13, 20252.09202.09202.06202.06802.0680-
Jan 10, 20252.12002.12002.09202.09802.0980-
Jan 9, 20252.12602.12602.07802.07802.0780-
Jan 8, 20252.11002.15802.11002.11402.1140-
Jan 7, 20252.17202.18202.15202.17602.1760-
Jan 6, 20252.13602.16802.12802.16402.1640-
Jan 3, 20252.13802.13802.13802.13802.1380-
Jan 2, 20252.09402.09402.09402.09402.0940-
Dec 30, 20242.14402.21002.13402.15002.150090
Dec 27, 20242.09202.12202.09202.12202.1220-
Dec 23, 20242.06402.06802.05402.06802.0680-
Dec 20, 20242.03402.06602.02202.06602.0660-
Dec 19, 20242.07002.07002.02602.04002.0400-
Dec 18, 20242.12002.12002.07202.09402.0940-
Dec 17, 20242.14802.14802.08802.08802.0880-
Dec 16, 20242.14802.14802.10202.10402.1040-
Dec 13, 20242.15802.15802.14002.15002.1500-
Dec 12, 20242.16002.16002.14002.15002.1500-
Dec 11, 20242.14402.14402.14002.14002.1400-
Dec 10, 20242.13602.14002.12602.14002.1400-
Dec 9, 20241.99402.17801.99402.17802.1780250
Dec 6, 20242.07602.08202.06202.06202.0620-
Dec 5, 20242.02202.05802.02202.05802.0580-
Dec 4, 20242.04602.04602.01802.02402.0240-
Dec 3, 20242.00202.07601.99802.02202.0220110
Dec 2, 20242.01202.01201.99001.99001.9900-
Nov 29, 20242.02202.02202.00202.00202.0020-
Nov 28, 20242.03002.03002.00602.01602.0160-
Nov 27, 20242.03002.03001.98801.98801.9880-
Nov 26, 20242.05402.05402.01802.03602.0360-
Nov 25, 20242.00002.06602.00002.06602.0660-
Nov 22, 20242.03202.03202.00202.02402.0240-
Nov 21, 20242.01002.05602.01002.01202.0120-
Nov 20, 20242.06602.06602.04402.05402.0540-
Nov 19, 20242.09002.09402.02602.03202.0320-
Nov 18, 20242.10402.10402.06202.06602.0660-
Nov 15, 20242.06002.06002.04202.04202.0420-
Nov 14, 20241.95802.05801.95802.05802.0580-
Nov 13, 20242.05002.05001.96201.96201.9620150
Nov 12, 20242.08202.08202.03402.05002.05002,000
Nov 11, 20242.04802.07402.04802.07202.0720-
Nov 8, 20242.22402.22402.11402.13002.1300-
Nov 7, 20242.15802.20602.15802.20602.2060-
Nov 6, 20242.18402.19202.13802.13802.1380-
Nov 5, 20242.17402.17802.15402.17802.1780-
Nov 4, 20242.10002.16202.10002.16002.1600-
Nov 1, 20242.13002.17202.13002.15402.1540-
Oct 31, 20242.20002.20402.18002.18402.1840-
Oct 30, 20242.24802.24802.16002.18402.18402,000
Oct 29, 20242.27202.27202.24202.24802.2480-
Oct 28, 20242.27802.32002.24202.26002.26001,000
Oct 25, 20242.26002.26002.23202.24002.2400-
Oct 24, 20242.17002.29202.17002.27402.27405,000
Oct 23, 20242.27802.31002.16402.16402.1640250
Oct 22, 20242.40202.40202.29802.29802.2980400
Oct 21, 20242.44402.44602.40602.40602.4060-
Oct 18, 20242.50002.50202.45402.45402.4540-
Oct 17, 20242.50002.50402.49802.49802.4980-
Oct 16, 20242.48202.49002.48002.48602.4860-
Oct 15, 20242.52802.53202.45802.48202.48201,500
Oct 14, 20242.51602.55202.51602.53202.5320-
Oct 11, 20242.48802.51802.48802.51802.5180-
Oct 10, 20242.50202.50802.45202.50202.5020-
Oct 9, 20242.51002.51602.45202.50202.5020-
Oct 8, 20242.52402.52602.51402.52002.5200-
Oct 7, 20242.52202.54202.51602.54202.5420-
Oct 4, 20242.47202.47202.47202.47202.4720-
Oct 3, 20242.53402.53402.51402.51802.5180-
Oct 2, 20242.54202.54202.54202.54202.5420-
Oct 1, 20242.61802.61802.58202.58202.5820-
Sep 30, 20242.59402.61002.59402.61002.6100-
Sep 27, 20242.53602.61602.53602.58802.5880-
Sep 26, 20242.38002.53402.38002.53202.5320-
Sep 25, 20242.28602.44602.28602.44402.4440-
Sep 24, 20242.41802.41802.37402.39802.3980-
Sep 23, 2024 0.1150 Dividend
Sep 23, 20242.52402.52402.38202.41602.4160624
Sep 20, 20242.63402.64202.52002.52002.4050-
Sep 19, 20242.65602.66402.65602.66002.5386-
Sep 18, 20242.65202.65602.59802.65202.53102,000
Sep 17, 20242.64802.67202.64602.67202.5501-
Sep 16, 20242.61802.65402.61802.64002.5195-
Sep 13, 20242.60202.65002.60202.64802.5272-
Sep 12, 20242.62402.62402.56802.56802.4508-
Sep 11, 20242.57802.60602.57802.60602.4871-
Sep 10, 20242.58802.61802.58402.58402.4661-
Sep 9, 20242.60402.63202.60402.60802.4890-
Sep 6, 20242.62402.62602.60602.61802.4985-
Sep 5, 20242.61202.64402.61202.64402.5233-
Sep 4, 20242.59602.62802.59602.62802.5081-
Sep 3, 20242.67002.68002.63802.63802.5176-
Sep 2, 20242.67602.68202.66002.68202.5596-
Aug 30, 20242.63602.66402.63602.66402.5424-
Aug 29, 20242.62002.62002.62002.62002.5004-
Aug 28, 20242.61802.63002.61402.61802.4985-
Aug 27, 20242.60402.63002.60402.62802.5081-
Aug 26, 20242.59202.61402.59202.61202.4928-
Aug 23, 20242.52402.59402.52402.59402.4756-
Aug 22, 20242.54802.56602.54802.56002.4432-
Aug 21, 20242.52802.56802.52802.55602.4394-
Aug 20, 20242.54402.55802.53002.53002.4145-
Aug 19, 20242.51802.55402.51802.55402.4374-
Aug 16, 20242.45202.53602.45202.51002.3955-
Aug 15, 20242.50402.50402.44402.44402.3325-
Aug 14, 20242.50002.50602.49402.49802.3840-
Aug 13, 20242.48602.49402.43402.48402.3706-
Aug 12, 20242.42002.52202.42002.49202.3783-
Aug 9, 20242.40002.50602.40002.49402.3802-
Aug 8, 20242.46402.49202.46402.47802.3649-
Aug 7, 20242.49602.50802.45402.45402.3420660
Aug 6, 20242.42202.50202.42202.48002.3668-
Aug 5, 20242.46402.48402.43602.43602.32482,000
Aug 2, 20242.50802.53602.50802.53602.4203-
Aug 1, 20242.53202.58402.53202.53802.4222193
Jul 31, 20242.56602.57602.53202.53202.4165-
Jul 30, 20242.51402.54402.49802.54402.4279500
Jul 29, 20242.60802.60802.60802.60802.4890-
Jul 26, 20242.55602.65402.55602.65402.5329500
Jul 25, 20242.63602.63602.63602.63602.5157-
Jul 24, 20242.66802.67202.66402.66402.5424-
Jul 23, 20242.70202.70202.64602.68202.5596-
Jul 22, 20242.70802.72202.68002.71402.5901-
Jul 19, 20242.75002.75002.69802.69802.5749-
Jul 18, 20242.71002.74802.70002.74802.6226-
Jul 17, 20242.65202.69402.65202.69402.5711-
Jul 16, 20242.65202.67402.65202.67002.5482-
Jul 15, 20242.59002.70202.59002.66602.5443-
Jul 12, 20242.70202.72002.70202.70202.5787-
Jul 11, 20242.69002.70802.67602.67802.55581,000
Jul 10, 20242.73802.76202.68202.68202.5596800
Jul 9, 20242.80202.83602.80202.83202.7028-
Jul 8, 20242.81802.85202.81202.82602.6970-
Jul 5, 20242.84602.85402.83802.84402.7142-
Jul 4, 20242.80802.85402.80802.83602.7066-
Jul 3, 20242.79002.85802.79002.82602.6970-
Jul 2, 20242.78602.81002.78602.80402.6760-
Jul 1, 20242.78202.83002.78202.78802.6608800
Jun 28, 20242.75402.78002.75402.77002.6436-
Jun 27, 20242.78402.79802.78402.78602.6589-
Jun 26, 20242.83802.83802.77002.77002.6436-
Jun 25, 20242.85002.85402.77202.83202.7028-
Jun 24, 20242.81002.86602.81002.86602.7352-
Jun 21, 20242.79002.80002.79002.79802.6703-
Jun 20, 20242.76402.78802.76402.78202.6550-
Jun 19, 20242.72802.76002.72802.76002.6340550
Jun 18, 20242.65202.75402.65202.73802.6131-
Jun 17, 20242.69602.74202.69602.74202.6169-
Jun 14, 20242.73802.74602.69202.69202.5692-
Jun 13, 20242.78402.78402.76002.76002.6340200
Jun 12, 20242.77202.79002.77002.79002.6627-
Jun 11, 20242.76002.88002.76002.80002.672220,000
Jun 10, 20242.80402.81202.76602.76602.6398-
Jun 7, 20242.85402.87602.79602.85202.7218-
Jun 6, 20242.86202.86202.82602.83402.7047-
Jun 5, 20242.76002.87202.76002.86802.7371-
Jun 4, 20242.83002.88002.82202.87602.7448-
Jun 3, 20242.84602.84602.82202.84602.7161-
May 31, 20242.76402.79802.76402.79602.6684-
May 30, 20242.77202.80202.77202.79202.6646-
May 29, 20242.79002.83402.79002.79602.6684-
May 28, 20242.82402.83402.79202.79802.6703-
May 27, 20242.76202.80002.76202.80002.6722-
May 24, 20242.77002.77002.76202.77002.6436-
May 23, 20242.80202.80202.74602.74602.6207-
May 22, 20242.73402.82202.73402.80202.6741-
May 21, 20242.85202.85202.78602.79602.6684-
May 20, 20242.85002.86602.85002.85402.7238-
May 17, 20242.83002.86802.79402.85202.7218-
May 16, 20242.84402.84602.83602.83602.7066-
May 15, 20242.77602.85402.77602.84802.7180400
May 14, 20242.74802.84002.74802.83402.7047100
May 13, 20242.87202.90802.83202.87402.7428-
May 10, 20242.84802.90802.84802.90802.7753-
May 9, 20242.82602.89202.82602.87202.7409-
May 8, 20242.81202.82402.76202.82402.6951-
May 7, 20242.80602.83602.80602.83602.7066-
May 6, 20242.75602.81002.75602.80402.6760-
May 3, 20242.74602.78402.74602.77202.6455-
May 2, 20242.73602.75602.73602.75402.6283-
Apr 30, 20242.77002.77002.74602.76602.6398-
Apr 29, 20242.72802.77202.71602.75802.6321-
Apr 26, 20242.65802.71602.65602.71402.5901-
Apr 25, 20242.67402.68002.64202.64602.525220,190
Apr 24, 20242.71002.72202.66402.72202.5978-
Apr 23, 20242.70802.72802.66402.66402.5424260
Apr 22, 2024 0.0800 Dividend
Apr 22, 20242.73202.73402.67402.71002.5863900
Apr 19, 20242.66802.78602.66802.78602.5825-
Apr 18, 20242.76802.79602.76802.78602.5825-
Apr 17, 20242.73802.81602.73802.77602.57322,000
Apr 16, 20242.78002.78002.72802.74002.5399-
Apr 15, 20242.73402.84202.73402.82402.6177-
Apr 12, 20242.83602.87802.83402.83602.6289-
Apr 11, 20242.83802.85002.82602.82602.61964,150
Apr 10, 20242.88602.89802.82202.82402.6177500
Apr 9, 20242.87602.90602.86602.90602.6937-
Apr 8, 20242.77002.89802.77002.89802.6863-
Apr 5, 20242.84002.87602.79602.87602.6659176
Apr 4, 20242.76602.90002.76602.88402.6734400
Apr 3, 20242.87002.87602.75602.87602.6659-
Apr 2, 20242.91002.91202.90002.90002.68821,000
Mar 28, 20242.92602.92602.90602.90602.6937-
Mar 27, 20242.76602.92402.76602.92002.7067-
Mar 26, 20242.75402.88402.75402.82402.6177-
Mar 25, 20242.87402.88602.86402.86402.6548-
Mar 22, 20242.85402.88602.85402.85402.6455-
Mar 21, 20242.83202.86802.82202.86802.6585100
Mar 20, 20242.80202.82002.80202.82002.6140-
Mar 19, 20242.80002.83202.80002.83002.6233-
Mar 18, 20242.82802.86802.82802.83402.6270-
Mar 15, 20242.87202.87202.84202.85602.6474-
Mar 14, 20242.85002.90202.85002.88602.6752-
Mar 13, 20242.75002.87802.75002.85402.64551,000
Mar 12, 20242.80002.86002.80002.86002.6511-
Mar 11, 20242.80002.84002.79002.84002.63263,700
Mar 8, 20242.82602.83202.80202.80202.5973-
Mar 7, 20242.83202.84602.82002.84002.6326-

Related Tickers

2FE.SG Ferrari NV
413.40
-0.79%
 
BMW.DU Bayerische Motoren Werke AG
83.98
-2.89%
 
EBROM.MC EV MOTORS, S.A.
8.06
+0.50%
 
TOM.SG Toyota Motor Corp
17.18
-0.54%
 
3301.KL Hong Leong Industries Berhad
13.00
-0.76%
 
BMW3.MU Bayerische Motoren Werke AG
77.70
-3.30%
 
8XPA.BE XPeng Inc
21.00
0.00%
 
BMW.BE Bayerische Motoren Werke AG
83.76
-2.74%
 
4405.KL Tan Chong Motor Holdings Berhad
0.3200
-4.48%
 
BMW.MU Bayerische Motoren Werke AG
83.52
-4.42%