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

Il Sole 24 ORE S.p.A. (S24.MI)

Compare
0.6780
+0.0020
+(0.30%)
As of 2:25:56 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.67000.67800.67000.67800.67809,221
Mar 7, 20250.67600.67600.66800.67600.67609,998
Mar 6, 20250.66600.67800.66600.67800.67805,865
Mar 5, 20250.66000.66800.65000.66800.668032,767
Mar 4, 20250.68600.68600.66800.66800.668019,834
Mar 3, 20250.68600.69200.68600.68600.68607,167
Feb 28, 20250.68600.69600.68600.69600.6960641
Feb 27, 20250.69400.70000.68800.69600.696034,982
Feb 26, 20250.69800.70000.69600.70000.700023,551
Feb 25, 20250.69200.70000.69200.69600.696068,194
Feb 24, 20250.69600.70400.69600.69800.698025,141
Feb 21, 20250.71400.72000.69600.69800.698061,922
Feb 20, 20250.68600.71600.68600.70800.7080119,034
Feb 19, 20250.69200.69600.67600.68800.688057,547
Feb 18, 20250.70400.71600.69400.70000.700030,263
Feb 17, 20250.69800.71400.68200.71400.714049,083
Feb 14, 20250.69200.70000.68000.69800.698040,446
Feb 13, 20250.68200.69400.68200.68800.688022,123
Feb 12, 20250.68800.69400.65400.69000.690046,209
Feb 11, 20250.68800.68800.67800.68000.680023,195
Feb 10, 20250.68400.68800.67800.68800.688015,890
Feb 7, 20250.69000.69800.68200.68600.686018,158
Feb 6, 20250.68400.68400.68400.68400.68402,456
Feb 5, 20250.68000.68000.67600.67600.67605,306
Feb 4, 20250.70000.70000.68000.68200.682017,109
Feb 3, 20250.68800.69000.66800.69000.690036,016
Jan 31, 20250.68000.70000.67600.69600.696036,845
Jan 30, 20250.67200.69000.66200.68000.680017,775
Jan 29, 20250.67000.68000.67000.68000.680018,279
Jan 28, 20250.65800.68000.65000.66400.664049,137
Jan 27, 20250.65000.67400.65000.66800.668016,015
Jan 24, 20250.66000.67800.66000.66800.668058,684
Jan 23, 20250.64800.67000.64800.67000.67008,698
Jan 22, 20250.64200.66000.64200.65200.652024,548
Jan 21, 20250.65000.65800.63400.64000.640036,681
Jan 20, 20250.65800.65800.63200.63600.636047,311
Jan 17, 20250.63000.64000.62800.63400.634085,654
Jan 16, 20250.63800.66000.62000.64000.640061,101
Jan 15, 20250.64000.64000.61400.62200.622025,298
Jan 14, 20250.62600.62600.60000.62000.620080,552
Jan 13, 20250.61000.61000.60400.60400.60406,592
Jan 10, 20250.60000.62200.60000.61800.618036,699
Jan 9, 20250.60800.61800.60400.60600.606014,506
Jan 8, 20250.60800.61200.60800.61200.61202,560
Jan 7, 20250.60800.62600.60800.62400.62402,760
Jan 6, 20250.61000.64200.61000.61800.61806,691
Jan 3, 20250.61400.62800.60600.62800.62805,000
Jan 2, 20250.60600.61400.60600.61400.6140660
Dec 30, 20240.60600.61800.60200.61400.61405,562
Dec 27, 20240.61600.62000.60600.60600.60603,300
Dec 23, 20240.61000.63600.61000.61400.61404,904
Dec 20, 20240.61000.62000.60800.62000.62003,300
Dec 19, 20240.61000.62000.61000.61800.61801,377
Dec 18, 20240.60800.62000.60800.62000.620013,883
Dec 17, 20240.63000.63600.60400.61600.616048,300
Dec 16, 20240.61000.62600.60400.62600.626038,978
Dec 13, 20240.62000.62200.60600.61200.612011,380
Dec 12, 20240.62400.62600.61000.61000.610031,502
Dec 11, 20240.61000.62600.61000.62400.62402,740
Dec 10, 20240.61800.62800.61800.61800.618016,620
Dec 9, 20240.62800.62800.60000.61000.610018,500
Dec 6, 20240.62600.62600.61600.62600.62608,870
Dec 5, 20240.61800.62800.61400.62400.624039,319
Dec 4, 20240.62600.62800.62600.62800.62801,720
Dec 3, 20240.62000.64400.61800.62800.628010,600
Dec 2, 20240.64200.64200.61400.63000.630021,330
Nov 29, 20240.63800.63800.63200.63200.6320420
Nov 28, 20240.63000.63800.62600.63800.63804,675
Nov 27, 20240.64600.64800.62000.64800.648012,167
Nov 26, 20240.62200.64800.62200.64400.64403,031
Nov 25, 20240.64000.64000.62000.63800.63804,456
Nov 22, 20240.63000.63000.63000.63000.6300500
Nov 21, 20240.63600.64400.63600.64400.64402,220
Nov 20, 20240.64200.64200.62000.63600.636012,900
Nov 19, 20240.64200.65000.64000.65000.650012,530
Nov 18, 20240.63200.65800.63200.65800.658010,100
Nov 15, 20240.64800.65400.63600.65000.65006,096
Nov 14, 20240.64600.66000.63200.63600.636045,907
Nov 13, 20240.61000.64800.61000.64800.648031,358
Nov 12, 20240.64200.64800.62000.62000.620021,398
Nov 11, 20240.63000.64400.63000.63400.63401,678
Nov 8, 20240.61000.65000.61000.63000.630085,339
Nov 7, 20240.61800.64000.60400.64000.640045,410
Nov 6, 20240.64200.64800.60000.61800.618034,170
Nov 5, 20240.63400.64200.61000.64200.642026,208
Nov 4, 20240.64200.64200.64000.64200.6420870
Nov 1, 20240.63600.64800.63600.64800.64808,827
Oct 31, 20240.66000.66000.63600.64000.64003,570
Oct 30, 20240.66400.66400.65000.65000.650018,704
Oct 29, 20240.66400.66800.66400.66800.6680560
Oct 28, 20240.67200.67600.66400.67600.67601,310
Oct 25, 20240.66200.66200.66200.66200.6620250
Oct 24, 20240.66600.67600.66200.67200.67204,978
Oct 23, 20240.67000.67000.66000.66800.66801,881
Oct 22, 20240.67000.68000.67000.68000.6800948
Oct 21, 20240.67400.68200.66200.67400.674027,842
Oct 18, 20240.66200.68400.66200.67000.670017,019
Oct 17, 20240.67800.69200.66800.67800.678032,656
Oct 16, 20240.68000.69000.65800.66800.668059,032
Oct 15, 20240.67200.69200.67200.69200.69208,587
Oct 14, 20240.65800.67200.65800.67200.672012,890
Oct 11, 20240.67400.67800.67000.67800.678020,281
Oct 10, 20240.65000.68800.65000.66800.668037,822
Oct 9, 20240.67600.67600.64200.67200.672068,685
Oct 8, 20240.68600.68600.65000.67000.670012,831
Oct 7, 20240.66800.66800.66200.66800.668026,380
Oct 4, 20240.67800.67800.66200.66800.668087,010
Oct 3, 20240.68800.68800.67600.68800.68803,735
Oct 2, 20240.68200.69600.66800.69000.690068,993
Oct 1, 20240.69600.71000.68200.70400.704033,550
Sep 30, 20240.70000.70800.69800.69800.698015,316
Sep 27, 20240.70200.70200.70200.70200.70202,060
Sep 26, 20240.70600.71600.70000.70000.700023,086
Sep 25, 20240.71600.71600.71600.71600.71601,300
Sep 24, 20240.70800.70800.70800.70800.7080745
Sep 23, 20240.71800.71800.70800.71400.71405,324
Sep 20, 20240.70200.71600.70200.71600.71605,291
Sep 19, 20240.70200.71000.69400.71000.710025,750
Sep 18, 20240.71800.71800.70000.71000.71005,827
Sep 17, 20240.71800.71800.70400.71600.716021,489
Sep 16, 20240.71600.72000.70400.72000.72003,080
Sep 13, 20240.69400.71400.69400.71000.71009,078
Sep 12, 20240.71600.71600.69000.71000.71008,560
Sep 11, 20240.71000.71400.69400.71400.71405,652
Sep 10, 20240.69800.71000.69800.70400.70404,857
Sep 9, 20240.70600.72000.69400.71000.710011,640
Sep 6, 20240.70400.71600.69400.71600.716010,903
Sep 5, 20240.69400.71000.69400.71000.71004,271
Sep 4, 20240.70400.71600.70400.70400.7040169
Sep 3, 20240.70800.71800.69600.71800.718024,306
Sep 2, 20240.71600.71800.69000.71000.710045,380
Aug 30, 20240.71800.71800.70600.70600.70606,964
Aug 29, 20240.70800.71800.70800.71400.7140630
Aug 28, 20240.72400.72400.70600.71800.718026,190
Aug 27, 20240.71000.73200.70400.72400.724012,911
Aug 26, 20240.70000.71000.69600.71000.71005,778
Aug 23, 20240.70400.70400.70200.70200.702019,418
Aug 22, 20240.70400.70600.69400.70400.704016,589
Aug 21, 20240.70200.70400.69200.69200.692011,824
Aug 20, 20240.69200.70200.69200.69400.69403,380
Aug 19, 20240.69800.70400.69200.69800.698015,158
Aug 16, 20240.69800.71200.69800.70400.704012,995
Aug 14, 20240.70600.72000.69000.71200.712018,215
Aug 13, 20240.69400.70600.69400.70200.7020650
Aug 12, 20240.70000.71400.68800.70600.706012,828
Aug 9, 20240.69400.70400.68000.69400.69409,616
Aug 8, 20240.69800.69800.69000.69000.69001,680
Aug 7, 20240.71600.71600.68000.70400.704032,098
Aug 6, 20240.71800.71800.68600.70200.702074,358
Aug 5, 20240.68000.69600.67000.69600.696018,911
Aug 2, 20240.69800.71000.67000.70600.706032,864
Aug 1, 20240.72000.72000.70200.71400.714013,888
Jul 31, 20240.71600.71800.70200.71800.718011,059
Jul 30, 20240.71000.72400.69000.71400.714072,920
Jul 29, 20240.71800.72800.69600.72800.728012,017
Jul 26, 20240.69600.71800.69600.71800.718023,654
Jul 25, 20240.72400.72400.70400.71000.710034,380
Jul 24, 20240.73800.73800.72200.73600.736011,123
Jul 23, 20240.73000.73800.73000.73800.73807,534
Jul 22, 20240.71200.73800.71200.73000.730017,232
Jul 19, 20240.73000.73800.71000.72800.72802,950
Jul 18, 20240.72200.72200.70800.72000.720011,507
Jul 17, 20240.73600.73800.71200.73400.734011,280
Jul 16, 20240.71200.73800.71200.73800.7380266
Jul 15, 20240.73800.74000.71800.73600.736028,090
Jul 12, 20240.71200.73800.71200.73800.73809,236
Jul 11, 20240.73800.74000.70000.72800.728023,526
Jul 10, 20240.70800.74000.70800.74000.74001,050
Jul 9, 20240.72800.72800.72800.72800.7280100
Jul 8, 20240.72200.72600.70800.72600.72608,004
Jul 5, 20240.70800.72200.70800.72200.7220260
Jul 4, 20240.70400.72200.70200.72200.72201,250
Jul 3, 20240.72800.73000.69400.72800.728015,639
Jul 2, 20240.71600.73400.70600.72800.72803,471
Jul 1, 20240.71200.73600.70600.72400.724013,765
Jun 28, 20240.72600.72600.71400.72000.72002,360
Jun 27, 20240.72600.72600.71000.71400.71404,070
Jun 26, 20240.70400.72600.70400.72600.72604,182
Jun 25, 20240.71600.72800.70800.72000.720013,950
Jun 24, 20240.72200.73800.70000.73200.732012,050
Jun 21, 20240.75000.75600.72200.74200.74206,448
Jun 20, 20240.74000.74800.73000.74400.74403,581
Jun 19, 20240.73000.74000.70400.73600.73602,265
Jun 18, 20240.74400.74400.70400.73200.73208,858
Jun 17, 20240.71000.74000.71000.73600.73604,230
Jun 14, 20240.71400.72200.71200.72000.72001,900
Jun 13, 20240.74200.74200.70200.72800.728026,847
Jun 12, 20240.73600.74800.72200.74200.74203,919
Jun 11, 20240.76400.76400.72000.73600.736014,838
Jun 10, 20240.76000.76000.73000.75200.75204,020
Jun 7, 20240.75600.75600.74200.75000.750032,450
Jun 6, 20240.75600.76800.74000.75000.75006,380
Jun 5, 20240.76000.77600.74000.75600.756013,290
Jun 4, 20240.76200.77600.74400.75600.75604,920
Jun 3, 20240.75800.75800.73400.75600.756027,120
May 31, 20240.77000.78600.73200.74400.744037,062
May 30, 20240.78800.78800.74600.76200.762030,022
May 29, 20240.78600.79600.77000.78000.780027,702
May 28, 20240.80000.80000.78600.78600.786014,864
May 27, 20240.80000.81000.78800.80000.8000128,541
May 24, 20240.80000.81800.78800.79200.7920198,788
May 23, 20240.77600.78000.75600.78000.7800266,360
May 22, 20240.76000.76000.75000.75800.758016,694
May 21, 20240.74600.75400.72800.75400.754010,080
May 20, 20240.71400.75800.71400.74600.746064,250
May 17, 20240.73000.73800.71800.72800.72807,320
May 16, 20240.71800.73400.71200.73000.73009,128
May 15, 20240.77000.77600.71000.74000.740076,659
May 14, 20240.75800.77000.74000.76000.760031,500
May 13, 20240.77000.77600.72400.75800.7580113,750
May 10, 20240.74000.76800.73400.76200.762061,377
May 9, 20240.74000.74800.72400.74400.7440104,823
May 8, 20240.70000.74000.69000.73000.7300185,164
May 7, 20240.68000.72000.68000.69600.6960119,150
May 6, 20240.68000.69800.67000.69000.6900130,212
May 3, 20240.66600.67000.65200.67000.670012,800
May 2, 20240.66000.66800.65600.66600.666027,817
Apr 30, 20240.67400.67800.65200.66800.668058,349
Apr 29, 20240.67400.67400.67200.67400.67403,900
Apr 26, 20240.67800.67800.67600.67600.67606,999
Apr 25, 20240.67200.67200.67200.67200.672060
Apr 24, 20240.67000.69000.67000.68000.680054,826
Apr 23, 20240.67200.68600.66000.68000.680037,042
Apr 22, 20240.65800.67000.65600.67000.670013,696
Apr 19, 20240.65000.66600.65000.66400.664051,098
Apr 18, 20240.65400.66000.64800.66000.660028,550
Apr 17, 20240.63200.65400.63200.64800.648054,336
Apr 16, 20240.63400.64400.63400.63800.638018,710
Apr 15, 20240.63600.64200.63600.63800.63808,134
Apr 12, 20240.64000.64800.63400.64600.64609,081
Apr 11, 20240.64000.65600.63200.64000.640038,222
Apr 10, 20240.66000.66000.64000.65000.650025,238
Apr 9, 20240.64400.65600.64400.65600.656017,047
Apr 8, 20240.66000.66000.62800.65000.650067,675
Apr 5, 20240.64000.65000.64000.65000.65006,987
Apr 4, 20240.63000.66000.63000.64400.644045,796
Apr 3, 20240.66800.66800.62600.64200.642086,252
Apr 2, 20240.67000.67000.63800.65800.658065,365
Mar 28, 20240.69000.69000.64600.65400.6540173,665
Mar 27, 20240.67800.69800.65600.68200.6820118,303
Mar 26, 20240.67000.68000.64800.67800.678048,731
Mar 25, 20240.67800.67800.65000.66600.666019,600
Mar 22, 20240.66200.67000.65000.66800.668070,717
Mar 21, 20240.66200.67400.66000.66200.66203,650
Mar 20, 20240.66000.67600.66000.67400.67404,040
Mar 19, 20240.64600.68400.64600.67800.678016,620
Mar 18, 20240.64400.67000.63400.67000.670054,648
Mar 15, 20240.65600.65600.62400.65600.656042,073
Mar 14, 20240.63400.65600.63400.65400.65402,050
Mar 13, 20240.64600.65200.63000.65200.65204,913
Mar 12, 20240.64200.65800.61200.65800.658039,403
Mar 11, 20240.66200.66200.64600.64600.64607,368