Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,318.84 +11.83 (+0.22%) Dow
39,404.87 -266.17 (-0.67%) Nasdaq
16,934.71 +133.17 (+0.79%) Bitcoin USD
68,116.96 -2,370.48 (-3.36%) CMC Crypto 200
1,476.73 -25.94 (-1.73%)
Leverage Shares 3x Long ARM ETP Securities (ARM3.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 47.81 | 47.81 | 40.78 | 43.50 | 43.50 | 359 |
| 22 May 2024 | 45.38 | 45.52 | 45.38 | 44.77 | 44.77 | 65 |
| 21 May 2024 | 40.36 | 44.97 | 40.36 | 43.92 | 43.92 | 60 |
| 20 May 2024 | 41.69 | 41.69 | 39.50 | 40.29 | 40.29 | 604 |
| 17 May 2024 | 46.64 | 46.64 | 42.26 | 42.72 | 42.72 | 9 |
| 16 May 2024 | 45.60 | 45.95 | 45.60 | 46.08 | 46.08 | 355 |
| 15 May 2024 | 48.24 | 48.24 | 44.47 | 44.67 | 44.67 | 305 |
| 14 May 2024 | 48.63 | 48.89 | 47.00 | 48.69 | 48.69 | 152 |
| 13 May 2024 | 42.51 | 45.43 | 40.97 | 46.86 | 46.86 | 177 |
| 10 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 09 May 2024 | 28.44 | 36.63 | 27.98 | 35.37 | 35.37 | 1,628 |
| 08 May 2024 | 40.04 | 41.26 | 39.50 | 39.85 | 39.85 | 65 |
| 07 May 2024 | 41.35 | 41.35 | 40.00 | 39.92 | 39.92 | 469 |
| 06 May 2024 | 37.81 | 37.81 | 37.81 | 39.27 | 39.27 | 4 |
| 03 May 2024 | 32.20 | 35.01 | 32.20 | 34.65 | 34.65 | 616 |
| 02 May 2024 | 29.82 | 31.26 | 29.82 | 30.67 | 30.67 | 620 |
| 30 Apr 2024 | 34.53 | 36.62 | 34.53 | 35.44 | 35.44 | 12 |
| 29 Apr 2024 | 36.35 | 36.35 | 32.19 | 34.47 | 34.47 | 835 |
| 26 Apr 2024 | 33.42 | 34.72 | 31.78 | 33.74 | 33.74 | 768 |
| 25 Apr 2024 | 31.45 | 31.50 | 31.28 | 31.09 | 31.09 | 11 |
| 24 Apr 2024 | 32.96 | 35.97 | 32.96 | 31.63 | 31.63 | 271 |
| 23 Apr 2024 | 27.50 | 30.88 | 27.50 | 29.96 | 29.96 | 756 |
| 22 Apr 2024 | 23.75 | 27.07 | 23.49 | 26.08 | 26.08 | 1,500 |
| 19 Apr 2024 | 42.42 | 42.42 | 37.91 | 33.42 | 33.42 | 278 |
| 18 Apr 2024 | 43.71 | 47.91 | 43.71 | 47.13 | 47.13 | 72 |
| 17 Apr 2024 | 71.26 | 71.26 | 59.23 | 59.02 | 59.02 | 23 |
| 16 Apr 2024 | 77.42 | 77.42 | 76.08 | 78.25 | 78.25 | 30 |
| 15 Apr 2024 | 86.85 | 86.85 | 83.57 | 81.92 | 81.92 | 264 |
| 12 Apr 2024 | 95.51 | 95.51 | 93.70 | 90.55 | 90.55 | 97 |
| 11 Apr 2024 | 84.78 | 84.78 | 84.78 | 87.54 | 87.54 | 2 |
| 10 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
| 09 Apr 2024 | 90.02 | 98.95 | 82.72 | 84.31 | 84.31 | 103 |
| 08 Apr 2024 | 83.21 | 85.23 | 83.21 | 85.97 | 85.97 | 5 |
| 05 Apr 2024 | 78.80 | 80.47 | 78.38 | 80.16 | 80.16 | 115 |
| 04 Apr 2024 | 84.59 | 87.37 | 84.26 | 84.22 | 84.22 | 9 |
| 03 Apr 2024 | 80.00 | 82.50 | 79.00 | 83.94 | 83.94 | 130 |
| 02 Apr 2024 | 88.52 | 88.52 | 79.69 | 83.23 | 83.23 | 9 |
| 28 Mar 2024 | 87.07 | 88.99 | 83.70 | 86.99 | 86.99 | 122 |
| 27 Mar 2024 | 94.42 | 96.94 | 83.62 | 86.04 | 86.04 | 528 |
| 26 Mar 2024 | 121.19 | 128.00 | 121.19 | 116.62 | 116.62 | 118 |
| 25 Mar 2024 | 110.40 | 119.03 | 108.81 | 119.29 | 119.29 | 187 |
| 22 Mar 2024 | 106.27 | 107.00 | 106.27 | 105.83 | 105.83 | 67 |
| 21 Mar 2024 | 102.33 | 104.19 | 102.33 | 110.48 | 110.48 | 21 |
| 20 Mar 2024 | 86.33 | 92.26 | 86.33 | 93.03 | 93.03 | 9 |
| 19 Mar 2024 | 91.49 | 91.49 | 84.00 | 88.49 | 88.49 | 320 |
| 18 Mar 2024 | 96.08 | 97.04 | 94.79 | 96.26 | 96.26 | 47 |
| 15 Mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 14 Mar 2024 | 100.77 | 110.28 | 98.68 | 100.15 | 100.15 | 18 |
| 13 Mar 2024 | 96.25 | 100.69 | 92.67 | 97.59 | 97.59 | 334 |
| 12 Mar 2024 | 90.50 | 98.50 | 87.12 | 88.55 | 88.55 | 376 |
| 11 Mar 2024 | 98.45 | 102.96 | 88.00 | 96.06 | 96.06 | 118 |
| 08 Mar 2024 | 134.20 | 134.20 | 109.50 | 107.60 | 107.60 | 126 |
| 07 Mar 2024 | 116.00 | 139.52 | 116.00 | 135.97 | 135.97 | 281 |
| 06 Mar 2024 | 116.59 | 121.61 | 116.59 | 117.19 | 117.19 | 41 |
| 05 Mar 2024 | 115.50 | 119.10 | 98.60 | 110.69 | 110.69 | 532 |
| 04 Mar 2024 | 133.60 | 148.48 | 129.00 | 126.08 | 126.08 | 435 |
| 01 Mar 2024 | 137.57 | 137.60 | 127.05 | 135.18 | 135.18 | 173 |
| 29 Feb 2024 | 110.52 | 127.24 | 110.52 | 127.58 | 127.58 | 43 |
| 28 Feb 2024 | 126.00 | 126.00 | 116.40 | 113.81 | 113.81 | 85 |
| 27 Feb 2024 | 156.73 | 165.52 | 126.34 | 126.79 | 126.79 | 323 |
| 26 Feb 2024 | 118.50 | 156.39 | 118.50 | 150.93 | 150.93 | 242 |
| 23 Feb 2024 | 101.50 | 120.00 | 101.25 | 116.76 | 116.76 | 104 |
| 22 Feb 2024 | 121.80 | 124.30 | 113.25 | 113.47 | 113.47 | 194 |
| 21 Feb 2024 | 83.42 | 92.41 | 80.00 | 93.61 | 93.61 | 75 |
| 20 Feb 2024 | 100.00 | 100.00 | 72.00 | 86.09 | 86.09 | 199 |
| 19 Feb 2024 | 103.70 | 103.70 | 100.60 | 103.21 | 103.21 | 134 |
| 16 Feb 2024 | 113.00 | 121.92 | 98.37 | 104.14 | 104.14 | 315 |
| 15 Feb 2024 | 110.30 | 120.00 | 97.57 | 102.73 | 102.73 | 210 |
| 14 Feb 2024 | 103.05 | 116.00 | 98.41 | 96.04 | 96.04 | 323 |
| 13 Feb 2024 | 195.20 | 195.20 | 120.00 | 118.65 | 118.65 | 88 |
| 12 Feb 2024 | 113.00 | 153.00 | 110.18 | 228.04 | 228.04 | 41 |
| 09 Feb 2024 | 99.40 | 99.40 | 97.95 | 99.26 | 99.26 | 30 |
| 08 Feb 2024 | 76.10 | 122.00 | 72.20 | 118.69 | 118.69 | 56 |
| 07 Feb 2024 | 37.65 | 37.65 | 37.65 | 39.94 | 39.94 | 1 |
| 06 Feb 2024 | 37.47 | 37.47 | 37.47 | 38.04 | 38.04 | 720 |
| 05 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 02 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 01 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 31 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 30 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 29 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 26 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 25 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 24 Jan 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 23 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 22 Jan 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 19 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 18 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 17 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 16 Jan 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 15 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 12 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 11 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 10 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 09 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 08 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 05 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 04 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 03 Jan 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 02 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| *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.