Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.53 +35.14 (+0.70%) Dow
38,157.06 +253.77 (+0.67%) Nasdaq
15,791.33 +185.85 (+1.19%) Bitcoin USD
58,994.68 +1,819.36 (+3.18%) CMC Crypto 200
1,274.70 +3.96 (+0.31%)
Juventus Football Club S.p.A. (0H65.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:27PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 30 Apr 2024 | 1.7680 | 1.7802 | 1.7566 | 1.7670 | 1.7670 | 8,506 |
| 29 Apr 2024 | 1.7230 | 1.7726 | 1.7200 | 1.7726 | 1.7726 | 62,437 |
| 26 Apr 2024 | 1.7040 | 1.7266 | 1.7240 | 1.7266 | 1.7266 | 103 |
| 25 Apr 2024 | 1.7430 | 1.7338 | 1.6836 | 1.6988 | 1.6988 | 5,189 |
| 24 Apr 2024 | 1.7740 | 1.7640 | 1.7298 | 1.7422 | 1.7422 | 14,525 |
| 23 Apr 2024 | 1.7550 | 1.7818 | 1.7478 | 1.7592 | 1.7592 | 10,655 |
| 22 Apr 2024 | 1.7290 | 1.7804 | 1.7076 | 1.7596 | 1.7596 | 29,501 |
| 19 Apr 2024 | 1.7490 | 1.7436 | 1.6686 | 1.7108 | 1.7108 | 176,073 |
| 18 Apr 2024 | 1.7740 | 1.7700 | 1.7264 | 1.7388 | 1.7388 | 80,045 |
| 17 Apr 2024 | 1.7800 | 1.8050 | 1.7488 | 1.7744 | 1.7744 | 58,478 |
| 16 Apr 2024 | 1.8700 | 1.8514 | 1.7000 | 1.7622 | 1.7622 | 295,955 |
| 15 Apr 2024 | 1.8760 | 1.8824 | 1.8302 | 1.8400 | 1.8400 | 48,494 |
| 12 Apr 2024 | 1.8560 | 1.8860 | 1.8402 | 1.8824 | 1.8824 | 144,974 |
| 11 Apr 2024 | 1.9720 | 1.9672 | 1.8220 | 1.8591 | 1.8591 | 839,626 |
| 10 Apr 2024 | 2.0750 | 2.0820 | 1.9538 | 1.9572 | 1.9572 | 358,264 |
| 09 Apr 2024 | 2.0850 | 2.1415 | 2.0710 | 2.0885 | 2.0885 | 42,564 |
| 08 Apr 2024 | 2.1025 | 2.1448 | 2.0195 | 2.1435 | 2.1435 | 55,214 |
| 05 Apr 2024 | 2.1225 | 2.1355 | 2.0530 | 2.1080 | 2.1080 | 123,607 |
| 04 Apr 2024 | 2.1675 | 2.1865 | 2.0820 | 2.1210 | 2.1210 | 228,254 |
| 03 Apr 2024 | 2.1675 | 2.1920 | 2.1500 | 2.1820 | 2.1820 | 98,261 |
| 02 Apr 2024 | 2.2600 | 2.3080 | 2.1750 | 2.1750 | 2.1750 | 15,993 |
| 28 Mar 2024 | 2.1925 | 2.2680 | 2.1605 | 2.2638 | 2.2638 | 153,958 |
| 27 Mar 2024 | 2.1625 | 2.1710 | 2.1290 | 2.1710 | 2.1710 | 33,375 |
| 26 Mar 2024 | 2.1575 | 2.1950 | 2.1415 | 2.1803 | 2.1803 | 76,044 |
| 25 Mar 2024 | 2.0800 | 2.1680 | 2.0770 | 2.1620 | 2.1620 | 112,903 |
| 22 Mar 2024 | 2.1475 | 2.2770 | 2.1670 | 2.2200 | 2.2200 | 284,559 |
| 21 Mar 2024 | 2.2650 | 2.2725 | 2.1500 | 2.2129 | 2.2129 | 425,272 |
| 20 Mar 2024 | 2.3825 | 2.3760 | 2.2995 | 2.3115 | 2.3115 | 60,376 |
| 19 Mar 2024 | 2.2700 | 2.4195 | 2.3600 | 2.3925 | 2.3925 | 56,907 |
| 18 Mar 2024 | 2.2250 | 2.3080 | 2.1710 | 2.2066 | 2.2066 | 42,225 |
| 15 Mar 2024 | 2.3575 | 2.3635 | 2.2320 | 2.2420 | 2.2420 | 50,760 |
| 14 Mar 2024 | 2.3775 | 2.4200 | 2.3315 | 2.3400 | 2.3400 | 34,880 |
| 13 Mar 2024 | 2.3775 | 2.4905 | 2.3700 | 2.3925 | 2.3925 | 122,645 |
| 12 Mar 2024 | 2.4250 | 2.5125 | 2.3650 | 2.3955 | 2.3955 | 206,494 |
| 11 Mar 2024 | 2.4200 | 2.5210 | 2.1720 | 2.4590 | 2.4590 | 438,892 |
| 08 Mar 2024 | 2.6450 | 2.8010 | 2.5605 | 2.7275 | 2.7275 | 341,627 |
| 07 Mar 2024 | 2.7425 | 2.7540 | 2.6250 | 2.6250 | 2.6250 | 114,646 |
| 06 Mar 2024 | 2.6200 | 2.8935 | 2.6250 | 2.7440 | 2.7440 | 342,575 |
| 05 Mar 2024 | 2.5825 | 2.6335 | 2.5665 | 2.6200 | 2.6200 | 1,791 |
| 04 Mar 2024 | 2.5625 | 2.6150 | 2.5540 | 2.5700 | 2.5700 | 41,515 |
| 01 Mar 2024 | 2.5825 | 2.6230 | 2.5680 | 2.5760 | 2.5760 | 652 |
| 29 Feb 2024 | 2.5675 | 2.6040 | 2.5620 | 2.5995 | 2.5995 | 9,988 |
| 28 Feb 2024 | 2.5725 | 2.5905 | 2.5485 | 2.5800 | 2.5800 | 12,110 |
| 27 Feb 2024 | 2.5525 | 2.5865 | 2.5318 | 2.5770 | 2.5770 | 62,276 |
| 26 Feb 2024 | 2.5025 | 2.5610 | 2.4800 | 2.5495 | 2.5495 | 20,124 |
| 23 Feb 2024 | 2.5475 | 2.5475 | 2.5475 | 2.5475 | 2.5475 | - |
| 22 Feb 2024 | 2.4450 | 2.4588 | 2.4268 | 2.4268 | 2.4268 | 340 |
| 21 Feb 2024 | 2.5025 | 2.4965 | 2.4100 | 2.4100 | 2.4100 | 10,808 |
| 20 Feb 2024 | 2.4550 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 32,773 |
| 19 Feb 2024 | 2.4850 | 2.4765 | 2.4215 | 2.4600 | 2.4600 | 32,844 |
| 16 Feb 2024 | 2.4800 | 2.5100 | 2.4675 | 2.4770 | 2.4770 | 5,742 |
| 15 Feb 2024 | 2.4600 | 2.5000 | 2.4605 | 2.5000 | 2.5000 | 353 |
| 14 Feb 2024 | 2.4600 | 2.4690 | 2.4355 | 2.4620 | 2.4620 | 3,884 |
| 13 Feb 2024 | 2.4700 | 2.4455 | 2.4075 | 2.4200 | 2.4200 | 3,272 |
| 12 Feb 2024 | 2.4200 | 2.4850 | 2.4250 | 2.4850 | 2.4850 | 5,627 |
| 09 Feb 2024 | 2.4600 | 2.4550 | 2.4200 | 2.4460 | 2.4460 | 21,801 |
| 08 Feb 2024 | 2.3825 | 2.4710 | 2.4155 | 2.4316 | 2.4316 | 24,374 |
| 07 Feb 2024 | 2.4600 | 2.4960 | 2.4115 | 2.4115 | 2.4115 | 159,205 |
| 06 Feb 2024 | 2.3625 | 2.5490 | 2.3530 | 2.4750 | 2.4750 | 95,101 |
| 05 Feb 2024 | 2.3325 | 2.4085 | 2.2950 | 2.3770 | 2.3770 | 329,473 |
| 02 Feb 2024 | 2.2950 | 2.3750 | 2.2830 | 2.3600 | 2.3600 | 142,965 |
| 01 Feb 2024 | 2.2550 | 2.3195 | 2.2360 | 2.3155 | 2.3155 | 30,065 |
| 31 Jan 2024 | 2.2150 | 2.2850 | 2.1980 | 2.2510 | 2.2510 | 15,196 |
| 30 Jan 2024 | 2.2100 | 2.2320 | 2.1635 | 2.2085 | 2.2085 | 48,414 |
| 29 Jan 2024 | 2.2350 | 2.2450 | 2.1820 | 2.2220 | 2.2220 | 107,702 |
| 26 Jan 2024 | 2.2100 | 2.2800 | 2.2020 | 2.2475 | 2.2475 | 214,510 |
| 25 Jan 2024 | 2.3300 | 2.3440 | 2.1900 | 2.2030 | 2.2030 | 512,120 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 2.4090 | 2.4290 | 2.3570 | 2.4280 | 2.4280 | 23,633 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.1:1 Stock split | |||||
| 19 Jan 2024 | 2.5460 | 2.5700 | 2.5120 | 2.5480 | 2.5480 | 147,812 |
| 18 Jan 2024 | 2.5080 | 2.5880 | 2.4940 | 2.5180 | 2.5180 | 170,462 |
| 17 Jan 2024 | 2.5040 | 2.5160 | 2.4840 | 2.5040 | 2.5040 | 58,836 |
| 16 Jan 2024 | 2.4960 | 2.5080 | 2.4860 | 2.5020 | 2.5020 | 53,590 |
| 15 Jan 2024 | 2.5140 | 2.5160 | 2.5000 | 2.5060 | 2.5060 | 25,534 |
| 12 Jan 2024 | 2.5120 | 2.5200 | 2.4900 | 2.5120 | 2.5120 | 33,180 |
| 11 Jan 2024 | 2.5340 | 2.5360 | 2.4940 | 2.4960 | 2.4960 | 63,107 |
| 10 Jan 2024 | 2.5360 | 2.5420 | 2.5060 | 2.5080 | 2.5080 | 58,688 |
| 09 Jan 2024 | 2.5340 | 2.5560 | 2.5200 | 2.5340 | 2.5340 | 49,627 |
| 08 Jan 2024 | 2.5560 | 2.5460 | 2.5240 | 2.5460 | 2.5460 | 83,054 |
| 05 Jan 2024 | 2.5680 | 2.5720 | 2.5400 | 2.5460 | 2.5460 | 54,242 |
| 04 Jan 2024 | 2.5720 | 2.5720 | 2.5440 | 2.5540 | 2.5540 | 72,968 |
| 03 Jan 2024 | 2.5900 | 2.5980 | 2.5520 | 2.5540 | 2.5540 | 62,937 |
| 02 Jan 2024 | 2.5900 | 2.6130 | 2.5780 | 2.5860 | 2.5860 | 77,260 |
| 29 Dec 2023 | 2.6200 | 2.6200 | 2.5660 | 2.5760 | 2.5760 | 140,873 |
| 28 Dec 2023 | 2.6300 | 2.6620 | 2.5980 | 2.6100 | 2.6100 | 202,367 |
| 27 Dec 2023 | 2.6020 | 2.6520 | 2.5820 | 2.6380 | 2.6380 | 164,446 |
| 22 Dec 2023 | 2.6560 | 2.7240 | 2.5560 | 2.5940 | 2.5940 | 807,389 |
| 21 Dec 2023 | 2.5120 | 2.9000 | 2.4820 | 2.6420 | 2.6420 | 1,633,967 |
| 20 Dec 2023 | 2.5000 | 2.5240 | 2.4800 | 2.5040 | 2.5040 | 47,874 |
| 19 Dec 2023 | 2.4960 | 2.5160 | 2.4860 | 2.4940 | 2.4940 | 85,274 |
| 18 Dec 2023 | 2.5080 | 2.5080 | 2.4880 | 2.4920 | 2.4920 | 4,933 |
| 15 Dec 2023 | 2.4920 | 2.5080 | 2.4800 | 2.4860 | 2.4860 | 488 |
| 14 Dec 2023 | 2.4900 | 2.5140 | 2.4700 | 2.4880 | 2.4880 | 1,397 |
| 13 Dec 2023 | 2.5020 | 2.5160 | 2.4860 | 2.5000 | 2.5000 | 416 |
| 12 Dec 2023 | 2.4960 | 2.5700 | 2.4820 | 2.4980 | 2.4980 | 9,459 |
| 11 Dec 2023 | 2.5060 | 2.5340 | 2.4840 | 2.5040 | 2.5040 | 4,470 |
| 08 Dec 2023 | 2.4940 | 2.5120 | 2.4800 | 2.5080 | 2.5080 | 242 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.