Stuttgart - Delayed Quote EUR

Technogym SpA (TN2.SG)

11.73
+0.13
+(1.12%)
At close: May 23 at 9:31:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.7111.7311.6311.7311.73-
May 22, 202511.9711.9711.5811.6011.60-
May 21, 202512.1912.1911.6311.6311.63-
May 20, 202512.0112.0111.6511.7711.77-
May 19, 2025 0.5 Dividend
May 19, 202511.7912.1011.5012.1012.10-
May 16, 202512.3512.3512.2412.3011.80-
May 15, 202512.5412.5412.1512.2111.71-
May 14, 202512.6612.6612.1612.1611.67-
May 13, 202512.6612.6612.2212.3111.81-
May 12, 202512.4312.4312.3412.3511.85-
May 9, 202512.5012.5011.9912.1811.68-
May 8, 202512.3212.3211.8212.0311.5450
May 7, 202512.1212.1211.7211.8211.34-
May 6, 202512.1212.1211.7611.7611.28-
May 5, 202511.7112.1111.6212.1111.62-
May 2, 202511.6011.6011.5211.5811.11-
Apr 30, 202511.6711.6711.3811.5711.10-
Apr 29, 202511.3011.3011.1711.2610.80-
Apr 28, 202511.1611.2111.0411.1710.72-
Apr 25, 202511.3711.3710.9611.0410.59-
Apr 24, 202511.1711.1710.9311.0410.59-
Apr 23, 202510.8710.8710.7210.8410.40-
Apr 22, 202510.9810.9810.6010.6010.17-
Apr 17, 202510.5910.5910.4710.5310.10-
Apr 16, 202510.4910.7210.2910.7210.28-
Apr 15, 202510.6310.6310.2810.339.91-
Apr 14, 202510.2510.2510.1410.199.78-
Apr 11, 202510.4210.429.989.989.57-
Apr 10, 202510.2810.6810.2510.259.83-
Apr 9, 202510.1810.189.989.989.58-
Apr 8, 202510.1110.149.9810.149.73-
Apr 7, 202510.3110.319.859.909.50-
Apr 4, 202511.0711.0710.3610.369.94-
Apr 3, 202511.7511.7511.0411.0410.59-
Apr 2, 202511.9111.9111.4211.4210.96-
Apr 1, 202511.9011.9011.5011.5211.05-
Mar 31, 202511.8311.8311.4711.5411.07-
Mar 28, 202511.9211.9511.5511.9511.46150
Mar 27, 202511.8011.8011.3011.5011.03-
Mar 26, 202511.0411.5310.7111.5311.06-
Mar 25, 202511.0711.0710.6510.7510.31-
Mar 24, 202511.0911.1710.7211.1710.72135
Mar 21, 202511.0611.0610.5910.5910.16-
Mar 20, 202511.1411.1410.6510.7210.28-
Mar 19, 202510.8410.8410.5110.7510.31-
Mar 18, 202511.0411.0410.5810.5810.15-
Mar 17, 202510.7911.0210.6211.0210.57-
Mar 14, 202510.9010.9010.5510.6310.20-
Mar 13, 202510.8210.8210.4710.5510.12-
Mar 12, 202510.6110.6110.4710.4710.04-
Mar 11, 202511.0511.0510.4710.6310.20-
Mar 10, 202511.2111.2110.9310.9310.49-
Mar 7, 202511.0411.2510.7711.2510.79-
Mar 6, 202511.1311.1310.8610.9510.50-
Mar 5, 202511.0911.2011.0011.2010.74200
Mar 4, 202511.3711.3710.8810.8810.44-
Mar 3, 202511.4811.4811.1211.1610.71-
Feb 28, 202511.3811.3811.0311.0910.64-
Feb 27, 202511.3511.3511.0011.0010.55-
Feb 26, 202511.2511.2510.9011.0410.59-
Feb 25, 202511.2511.2510.9010.9910.54-
Feb 24, 202511.4711.4710.9211.2410.78-
Feb 21, 202511.4811.4811.1011.1010.65-
Feb 20, 202511.2011.2011.0911.1110.66-
Feb 19, 202511.4911.4911.0811.0810.63-
Feb 18, 202511.2311.2311.0211.0210.57-
Feb 17, 202511.4311.4311.0211.0710.62-
Feb 14, 202511.3311.3311.0911.1410.69-
Feb 13, 202510.8911.0410.8511.0310.58-
Feb 12, 202511.1911.1910.7710.8110.37-
Feb 11, 202511.1511.1510.7810.7810.34-
Feb 10, 202510.8310.8310.7510.7910.35-
Feb 7, 202511.1411.1410.7811.0810.63-
Feb 6, 202510.8910.8910.7510.7510.31-
Feb 5, 202511.0811.0810.7510.7610.32-
Feb 4, 202510.9010.9010.7610.7810.34-
Feb 3, 202510.9210.9210.6610.7010.27-
Jan 31, 202511.1711.1710.7710.8210.38-
Jan 30, 202511.0611.0610.7110.8110.37-
Jan 29, 202510.7610.7610.6710.7610.32-
Jan 28, 202510.8010.8010.4410.6710.24-
Jan 27, 202510.7310.7310.3910.4710.04-
Jan 24, 202510.6310.6310.4710.4710.04-
Jan 23, 202510.6410.6410.2510.6310.20-
Jan 22, 202510.1410.2910.1010.249.82-
Jan 21, 202510.3910.3910.0310.049.63-
Jan 20, 202510.4310.4310.0310.179.76-
Jan 17, 202510.5510.5510.1210.129.71-
Jan 16, 202510.0510.1710.0510.149.73-
Jan 15, 202510.0810.089.779.949.53-
Jan 14, 20259.849.879.769.829.42-
Jan 13, 202510.1510.159.709.739.34-
Jan 10, 202510.3110.319.949.949.53-
Jan 9, 202510.2810.289.959.959.55-
Jan 8, 202510.3210.329.939.939.52-
Jan 7, 202510.2510.259.959.989.58-
Jan 6, 202510.1410.1410.0410.069.65-
Jan 3, 202510.4010.4010.4010.409.98-
Jan 2, 202510.3810.3810.3810.389.96-
Dec 30, 202410.3410.3410.0710.129.71-
Dec 27, 202410.0110.0410.0110.039.62-
Dec 23, 202410.3210.329.9910.009.59-
Dec 20, 202410.0810.089.9110.039.62-
Dec 19, 202410.3110.319.9710.109.69-
Dec 18, 202410.5810.5810.1910.299.87-
Dec 17, 202410.4510.4510.0710.229.80-
Dec 16, 202410.4710.4710.0110.149.73-
Dec 13, 202410.5710.5810.1510.4810.05-
Dec 12, 202410.5910.5910.2410.259.83-
Dec 11, 202410.4710.4710.0510.259.83-
Dec 10, 202410.1610.169.8810.099.68-
Dec 9, 202410.2110.2110.0310.039.62-
Dec 6, 202410.3210.329.929.929.52-
Dec 5, 202410.3110.319.989.999.59-
Dec 4, 202410.3010.309.9310.029.61-
Dec 3, 202410.3610.369.859.919.51-
Dec 2, 202410.3610.369.9510.009.59-
Nov 29, 202410.3110.3110.0210.099.68-
Nov 28, 202410.1310.1310.0210.039.62-
Nov 27, 202410.3310.339.989.989.57-
Nov 26, 202410.2710.279.949.989.57-
Nov 25, 20249.7010.339.7010.339.91-
Nov 22, 20249.789.979.789.979.56-
Nov 21, 20249.849.859.659.769.36-
Nov 20, 20249.719.799.689.749.35-
Nov 19, 202410.1610.189.749.949.53-
Nov 18, 202410.1110.119.739.829.42-
Nov 15, 202410.1810.189.939.939.52-
Nov 14, 202410.2210.229.979.979.56-
Nov 13, 202410.3310.3310.0710.229.80-
Nov 12, 202410.2010.2010.0110.049.63-
Nov 11, 202410.1710.4410.1110.4410.02-
Nov 8, 202410.3010.309.9410.039.62-
Nov 7, 20249.829.989.699.949.53-
Nov 6, 20249.779.989.669.929.52-
Nov 5, 20249.909.999.659.999.59-
Nov 4, 20249.869.949.869.949.54-
Nov 1, 20249.879.909.869.889.48-
Oct 31, 20249.569.989.569.909.49-
Oct 30, 20249.759.899.729.859.45-
Oct 29, 20249.939.989.939.949.54-
Oct 28, 20249.629.949.629.659.26-
Oct 25, 20249.629.689.599.649.24-
Oct 24, 20249.649.769.649.669.27-
Oct 23, 20249.489.679.279.609.20-
Oct 22, 20249.309.589.309.559.16-
Oct 21, 20249.579.619.559.559.16250
Oct 18, 20249.389.699.389.649.24-
Oct 17, 20249.569.679.569.679.28-
Oct 16, 20249.519.629.519.539.14-
Oct 15, 20249.569.699.569.659.25-
Oct 14, 20249.289.609.289.569.17100
Oct 11, 20249.189.349.169.328.95-
Oct 10, 20248.989.258.989.238.85-
Oct 9, 20249.199.269.199.228.84-
Oct 8, 20249.089.189.089.178.80-
Oct 7, 20249.319.319.229.278.89-
Oct 4, 20249.159.159.159.158.77-
Oct 3, 20249.309.309.269.268.88-
Oct 2, 20249.409.409.409.409.02-
Oct 1, 20249.359.469.359.469.08-
Sep 30, 20249.199.389.199.389.00-
Sep 27, 20249.419.519.199.198.81-
Sep 26, 20249.029.489.029.409.02-
Sep 25, 20249.169.209.169.178.80-
Sep 24, 20249.209.209.189.208.83-
Sep 23, 20249.249.249.189.228.84-
Sep 20, 20249.319.339.229.238.85-
Sep 19, 20249.319.349.309.348.96-
Sep 18, 20249.269.308.939.298.91-
Sep 17, 20249.419.418.949.298.91-
Sep 16, 20249.279.399.269.399.00-
Sep 13, 20249.069.319.069.308.92-
Sep 12, 20249.239.309.199.278.90-
Sep 11, 20248.999.278.999.198.81-
Sep 10, 20249.199.329.199.278.89-
Sep 9, 20248.999.308.999.258.87-
Sep 6, 20249.329.389.309.348.96-
Sep 5, 20249.569.569.349.409.02-
Sep 4, 20249.539.609.479.609.20-
Sep 3, 20249.629.759.629.639.24-
Sep 2, 20249.489.709.489.699.30-
Aug 30, 20249.569.729.569.729.32-
Aug 29, 20249.379.379.379.378.99-
Aug 28, 20249.419.459.389.439.05-
Aug 27, 20249.369.449.369.449.06-
Aug 26, 20249.429.499.429.499.10-
Aug 23, 20249.289.449.289.429.04-
Aug 22, 20248.949.338.949.338.95-
Aug 21, 20249.139.169.079.108.73-
Aug 20, 20248.919.228.919.148.76-
Aug 19, 20249.079.179.079.158.78-
Aug 16, 20249.159.309.039.108.73-
Aug 15, 20249.289.289.059.138.76-
Aug 14, 20248.979.258.979.198.81-
Aug 13, 20249.099.169.069.108.73-
Aug 12, 20248.889.018.889.018.64-
Aug 9, 20248.949.028.928.998.62-
Aug 8, 20248.908.938.868.938.56-
Aug 7, 20248.939.078.919.078.71-
Aug 6, 20248.749.158.748.948.58-
Aug 5, 20249.099.098.828.918.55-
Aug 2, 20248.859.318.859.318.93-
Aug 1, 20249.039.099.029.038.67-
Jul 31, 20249.209.209.119.128.75-
Jul 30, 20249.019.208.858.858.49-
Jul 29, 20248.918.918.918.918.55-
Jul 26, 20249.109.109.109.108.73-
Jul 25, 20249.079.079.079.078.71-
Jul 24, 20249.399.409.269.318.93-
Jul 23, 20249.489.529.489.519.12-
Jul 22, 20249.279.599.279.569.17-
Jul 19, 20249.529.529.389.399.01-
Jul 18, 20249.539.609.539.609.20-
Jul 17, 20249.659.709.589.629.2350
Jul 16, 20249.619.719.619.689.29-
Jul 15, 20249.709.819.709.749.35-
Jul 12, 20249.769.769.699.739.33-
Jul 11, 20249.719.799.709.779.37-
Jul 10, 20249.659.789.659.739.34-
Jul 9, 20249.659.819.659.819.41-
Jul 8, 20249.409.729.409.729.32-
Jul 5, 20249.619.709.609.689.28-
Jul 4, 20249.709.719.589.589.19-
Jul 3, 20249.689.789.649.729.32-
Jul 2, 20249.599.619.549.609.21-
Jul 1, 20249.479.699.479.649.25-
Jun 28, 20249.689.709.389.649.24-
Jun 27, 20249.539.729.539.699.30-
Jun 26, 20249.569.589.499.569.17-
Jun 25, 20249.619.649.539.589.19-
Jun 24, 20249.319.699.319.639.23-
Jun 21, 20249.369.539.369.539.15-
Jun 20, 20249.449.569.449.569.17-
Jun 19, 20249.429.539.379.489.09-
Jun 18, 20249.229.489.229.489.09-
Jun 17, 20249.209.329.189.278.90-
Jun 14, 20249.139.298.918.918.55-
Jun 13, 20249.409.409.279.358.97-
Jun 12, 20249.279.479.239.479.09-
Jun 11, 20249.599.629.599.609.21-
Jun 10, 20249.319.569.319.539.15-
Jun 7, 20249.409.499.409.419.03100
Jun 6, 20249.069.459.069.449.05-
Jun 5, 20249.029.229.029.218.84-
Jun 4, 20249.149.219.109.218.84-
Jun 3, 20249.099.289.099.238.85-
May 31, 20249.239.239.169.228.84-
May 30, 20248.829.238.829.228.84-
May 29, 20249.209.259.209.218.84-
May 28, 20249.329.329.289.288.90-
May 27, 20248.889.238.889.238.85-
May 24, 20249.139.229.139.208.83-
May 23, 20249.169.349.169.248.87-