Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,747.35 -1,308.63 (-2.11%) CMC Crypto 200
1,264.73 -19.10 (-1.49%)
Azimut Holding S.p.A. (AZM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.22 | 22.34 | 22.02 | 22.02 | 22.02 | 627,121 |
| 27 Jun 2024 | 22.35 | 22.37 | 22.21 | 22.23 | 22.23 | 319,675 |
| 26 Jun 2024 | 22.78 | 22.78 | 22.25 | 22.28 | 22.28 | 439,943 |
| 25 Jun 2024 | 22.86 | 22.86 | 22.56 | 22.56 | 22.56 | 315,964 |
| 24 Jun 2024 | 22.67 | 22.96 | 22.64 | 22.89 | 22.89 | 429,476 |
| 21 Jun 2024 | 22.72 | 22.85 | 22.39 | 22.55 | 22.55 | 1,382,875 |
| 20 Jun 2024 | 22.46 | 23.00 | 22.46 | 22.93 | 22.93 | 444,490 |
| 19 Jun 2024 | 22.76 | 22.89 | 22.38 | 22.39 | 22.39 | 522,004 |
| 18 Jun 2024 | 22.80 | 22.86 | 22.65 | 22.77 | 22.77 | 509,497 |
| 17 Jun 2024 | 22.56 | 22.76 | 22.35 | 22.72 | 22.72 | 513,940 |
| 14 Jun 2024 | 23.01 | 23.04 | 22.27 | 22.48 | 22.48 | 779,034 |
| 13 Jun 2024 | 23.91 | 23.91 | 23.08 | 23.08 | 23.08 | 587,040 |
| 12 Jun 2024 | 23.56 | 23.98 | 23.53 | 23.93 | 23.93 | 420,018 |
| 11 Jun 2024 | 23.91 | 24.00 | 23.41 | 23.46 | 23.46 | 583,952 |
| 10 Jun 2024 | 24.00 | 24.00 | 23.75 | 23.89 | 23.89 | 442,166 |
| 07 Jun 2024 | 24.85 | 24.85 | 24.17 | 24.17 | 24.17 | 403,557 |
| 06 Jun 2024 | 24.65 | 24.77 | 24.48 | 24.50 | 24.50 | 569,273 |
| 05 Jun 2024 | 24.50 | 24.58 | 24.34 | 24.50 | 24.50 | 380,594 |
| 04 Jun 2024 | 24.49 | 24.50 | 24.25 | 24.37 | 24.37 | 602,308 |
| 03 Jun 2024 | 24.58 | 24.80 | 24.35 | 24.50 | 24.50 | 804,546 |
| 31 May 2024 | 24.72 | 24.72 | 24.27 | 24.44 | 24.44 | 614,794 |
| 30 May 2024 | 24.09 | 24.64 | 23.98 | 24.58 | 24.58 | 1,589,153 |
| 29 May 2024 | 24.50 | 24.50 | 24.06 | 24.08 | 24.08 | 490,631 |
| 28 May 2024 | 24.65 | 24.80 | 24.50 | 24.58 | 24.58 | 371,638 |
| 27 May 2024 | 24.76 | 24.76 | 24.54 | 24.66 | 24.66 | 295,348 |
| 24 May 2024 | 24.60 | 24.82 | 24.39 | 24.76 | 24.76 | 400,512 |
| 23 May 2024 | 24.70 | 24.87 | 24.52 | 24.73 | 24.73 | 441,229 |
| 22 May 2024 | 24.84 | 24.93 | 24.53 | 24.66 | 24.66 | 562,457 |
| 21 May 2024 | 25.03 | 25.12 | 24.56 | 24.91 | 24.91 | 828,564 |
| 20 May 2024 | 25.49 | 25.49 | 25.01 | 25.21 | 25.21 | 819,610 |
| 20 May 2024 | 1 Dividend | |||||
| 20 May 2024 | 70:69 Stock split | |||||
| 17 May 2024 | 26.55 | 26.60 | 26.25 | 26.32 | 25.32 | 801,139 |
| 16 May 2024 | 26.20 | 26.50 | 26.11 | 26.48 | 25.47 | 1,351,804 |
| 15 May 2024 | 26.10 | 26.17 | 25.93 | 26.11 | 25.12 | 630,038 |
| 14 May 2024 | 25.77 | 26.07 | 25.59 | 26.03 | 25.04 | 856,340 |
| 13 May 2024 | 25.73 | 25.83 | 25.54 | 25.75 | 24.77 | 639,305 |
| 10 May 2024 | 25.58 | 25.94 | 25.06 | 25.62 | 24.65 | 807,122 |
| 09 May 2024 | 25.77 | 25.95 | 24.49 | 25.54 | 24.57 | 1,275,061 |
| 08 May 2024 | 25.44 | 25.77 | 25.36 | 25.75 | 24.77 | 849,511 |
| 07 May 2024 | 25.43 | 25.49 | 25.29 | 25.49 | 24.52 | 544,901 |
| 06 May 2024 | 24.98 | 25.29 | 24.86 | 25.25 | 24.29 | 739,480 |
| 03 May 2024 | 24.80 | 24.97 | 24.75 | 24.80 | 23.86 | 459,413 |
| 02 May 2024 | 24.80 | 24.96 | 24.67 | 24.72 | 23.78 | 545,160 |
| 30 Apr 2024 | 24.70 | 24.86 | 24.62 | 24.77 | 23.83 | 448,186 |
| 29 Apr 2024 | 24.66 | 24.75 | 24.55 | 24.75 | 23.81 | 313,110 |
| 26 Apr 2024 | 24.38 | 24.72 | 24.35 | 24.61 | 23.67 | 512,565 |
| 25 Apr 2024 | 24.57 | 24.60 | 24.10 | 24.20 | 23.28 | 387,903 |
| 24 Apr 2024 | 24.90 | 24.90 | 24.41 | 24.55 | 23.62 | 369,061 |
| 23 Apr 2024 | 24.40 | 24.74 | 24.39 | 24.74 | 23.80 | 719,148 |
| 22 Apr 2024 | 24.15 | 24.40 | 24.13 | 24.26 | 23.34 | 413,778 |
| 19 Apr 2024 | 24.06 | 24.07 | 23.75 | 24.01 | 23.10 | 573,456 |
| 18 Apr 2024 | 24.13 | 24.19 | 24.01 | 24.16 | 23.24 | 361,784 |
| 17 Apr 2024 | 23.99 | 24.36 | 23.97 | 24.13 | 23.21 | 332,016 |
| 16 Apr 2024 | 24.11 | 24.13 | 23.83 | 23.99 | 23.08 | 502,192 |
| 15 Apr 2024 | 24.35 | 24.65 | 24.32 | 24.38 | 23.45 | 343,449 |
| 12 Apr 2024 | 24.48 | 24.70 | 24.14 | 24.20 | 23.28 | 363,921 |
| 11 Apr 2024 | 24.38 | 24.51 | 24.11 | 24.28 | 23.36 | 308,124 |
| 10 Apr 2024 | 24.42 | 24.65 | 24.22 | 24.45 | 23.52 | 362,376 |
| 09 Apr 2024 | 24.74 | 24.77 | 24.36 | 24.36 | 23.43 | 326,747 |
| 08 Apr 2024 | 24.50 | 24.82 | 24.39 | 24.78 | 23.84 | 431,700 |
| 05 Apr 2024 | 24.61 | 24.62 | 24.20 | 24.40 | 23.47 | 827,975 |
| 04 Apr 2024 | 24.30 | 24.91 | 24.30 | 24.90 | 23.95 | 925,017 |
| 03 Apr 2024 | 24.38 | 24.38 | 23.91 | 24.21 | 23.29 | 994,811 |
| 02 Apr 2024 | 25.09 | 25.20 | 23.98 | 24.00 | 23.09 | 1,705,072 |
| 28 Mar 2024 | 25.15 | 25.86 | 24.97 | 25.18 | 24.22 | 1,669,051 |
| 27 Mar 2024 | 24.84 | 25.14 | 24.84 | 25.13 | 24.18 | 733,735 |
| 26 Mar 2024 | 24.89 | 24.95 | 24.75 | 24.80 | 23.86 | 372,635 |
| 25 Mar 2024 | 24.78 | 24.92 | 24.63 | 24.92 | 23.97 | 461,241 |
| 22 Mar 2024 | 24.85 | 24.88 | 24.66 | 24.78 | 23.84 | 342,503 |
| 21 Mar 2024 | 24.80 | 24.98 | 24.67 | 24.94 | 23.99 | 702,168 |
| 20 Mar 2024 | 24.62 | 24.72 | 24.54 | 24.57 | 23.64 | 622,512 |
| 19 Mar 2024 | 24.28 | 24.90 | 24.09 | 24.78 | 23.84 | 622,469 |
| 18 Mar 2024 | 25.10 | 25.16 | 24.76 | 24.83 | 23.89 | 542,002 |
| 15 Mar 2024 | 24.87 | 25.09 | 24.74 | 25.01 | 24.06 | 2,965,084 |
| 14 Mar 2024 | 25.20 | 25.26 | 24.79 | 24.92 | 23.97 | 1,014,433 |
| 13 Mar 2024 | 24.34 | 25.10 | 24.31 | 25.07 | 24.12 | 1,970,623 |
| 12 Mar 2024 | 24.25 | 24.42 | 23.89 | 24.34 | 23.42 | 1,137,247 |
| 11 Mar 2024 | 24.35 | 24.40 | 23.94 | 24.10 | 23.18 | 1,146,427 |
| 08 Mar 2024 | 25.88 | 25.90 | 23.59 | 24.36 | 23.43 | 6,722,859 |
| 07 Mar 2024 | 27.18 | 27.43 | 25.70 | 25.70 | 24.72 | 2,585,313 |
| 06 Mar 2024 | 27.40 | 27.44 | 26.91 | 27.31 | 26.27 | 916,598 |
| 05 Mar 2024 | 26.92 | 27.27 | 26.91 | 27.20 | 26.17 | 797,383 |
| 04 Mar 2024 | 26.71 | 27.02 | 26.48 | 26.97 | 25.95 | 1,003,025 |
| 01 Mar 2024 | 26.65 | 26.72 | 26.36 | 26.53 | 25.52 | 426,343 |
| 29 Feb 2024 | 26.40 | 26.63 | 26.38 | 26.52 | 25.51 | 382,057 |
| 28 Feb 2024 | 26.44 | 26.49 | 26.28 | 26.42 | 25.42 | 343,792 |
| 27 Feb 2024 | 26.59 | 26.64 | 26.32 | 26.43 | 25.43 | 492,990 |
| 26 Feb 2024 | 26.70 | 26.76 | 26.49 | 26.60 | 25.59 | 391,374 |
| 23 Feb 2024 | 26.38 | 26.80 | 26.38 | 26.60 | 25.59 | 711,298 |
| 22 Feb 2024 | 26.44 | 26.59 | 26.29 | 26.44 | 25.44 | 690,121 |
| 21 Feb 2024 | 26.23 | 26.37 | 26.16 | 26.33 | 25.33 | 684,213 |
| 20 Feb 2024 | 26.24 | 26.32 | 26.09 | 26.23 | 25.23 | 335,668 |
| 19 Feb 2024 | 26.58 | 26.58 | 26.22 | 26.24 | 25.24 | 394,086 |
| 16 Feb 2024 | 26.45 | 26.58 | 26.33 | 26.58 | 25.57 | 741,449 |
| 15 Feb 2024 | 26.40 | 26.44 | 26.12 | 26.32 | 25.32 | 412,189 |
| 14 Feb 2024 | 25.99 | 26.40 | 25.94 | 26.33 | 25.33 | 498,496 |
| 13 Feb 2024 | 26.53 | 26.54 | 25.86 | 25.99 | 25.00 | 601,532 |
| 12 Feb 2024 | 26.17 | 26.53 | 26.13 | 26.53 | 25.52 | 600,443 |
| 09 Feb 2024 | 26.13 | 26.27 | 26.00 | 26.14 | 25.15 | 365,239 |
| *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.