Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
59,881.23 -2,719.05 (-4.34%) CMC Crypto 200
1,295.05 -39.87 (-2.99%)
ERG S.p.A. (ERG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 12:15PM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 23.60 | 23.80 | 23.50 | 23.80 | 23.80 | 50,503 |
| 02 Jul 2024 | 23.44 | 23.64 | 23.22 | 23.58 | 23.58 | 633,384 |
| 01 Jul 2024 | 23.60 | 23.66 | 23.24 | 23.44 | 23.44 | 361,572 |
| 28 Jun 2024 | 23.70 | 23.80 | 23.36 | 23.44 | 23.44 | 411,425 |
| 27 Jun 2024 | 24.20 | 24.20 | 23.64 | 23.76 | 23.76 | 368,412 |
| 26 Jun 2024 | 23.98 | 24.14 | 23.74 | 24.10 | 24.10 | 440,338 |
| 25 Jun 2024 | 24.30 | 24.42 | 23.88 | 24.00 | 24.00 | 625,360 |
| 24 Jun 2024 | 24.34 | 24.48 | 24.08 | 24.32 | 24.32 | 317,724 |
| 21 Jun 2024 | 24.02 | 24.50 | 24.02 | 24.34 | 24.34 | 677,094 |
| 20 Jun 2024 | 23.90 | 24.20 | 23.66 | 24.16 | 24.16 | 522,416 |
| 19 Jun 2024 | 24.26 | 24.26 | 23.60 | 23.76 | 23.76 | 302,932 |
| 18 Jun 2024 | 23.50 | 24.22 | 23.42 | 24.16 | 24.16 | 887,808 |
| 17 Jun 2024 | 24.36 | 24.50 | 23.60 | 23.60 | 23.60 | 1,066,963 |
| 14 Jun 2024 | 25.00 | 25.16 | 24.36 | 24.80 | 24.80 | 645,774 |
| 13 Jun 2024 | 25.18 | 25.88 | 25.06 | 25.16 | 25.16 | 652,622 |
| 12 Jun 2024 | 25.10 | 25.42 | 24.96 | 25.18 | 25.18 | 306,462 |
| 11 Jun 2024 | 25.36 | 25.38 | 24.90 | 24.90 | 24.90 | 254,431 |
| 10 Jun 2024 | 24.98 | 25.32 | 24.80 | 25.22 | 25.22 | 251,510 |
| 07 Jun 2024 | 25.88 | 25.88 | 25.04 | 25.20 | 25.20 | 319,155 |
| 06 Jun 2024 | 26.18 | 26.18 | 25.56 | 25.62 | 25.62 | 811,973 |
| 05 Jun 2024 | 26.12 | 26.36 | 25.90 | 26.10 | 26.10 | 533,564 |
| 04 Jun 2024 | 26.18 | 26.20 | 25.90 | 25.94 | 25.94 | 335,805 |
| 03 Jun 2024 | 25.90 | 26.16 | 25.48 | 26.08 | 26.08 | 517,645 |
| 31 May 2024 | 25.90 | 25.90 | 25.44 | 25.72 | 25.72 | 675,591 |
| 30 May 2024 | 24.50 | 25.90 | 24.50 | 25.90 | 25.90 | 1,248,166 |
| 29 May 2024 | 24.70 | 24.72 | 24.18 | 24.24 | 24.24 | 374,428 |
| 28 May 2024 | 24.84 | 24.98 | 24.74 | 24.74 | 24.74 | 281,066 |
| 27 May 2024 | 24.46 | 24.84 | 24.42 | 24.84 | 24.84 | 360,291 |
| 24 May 2024 | 24.02 | 24.36 | 23.66 | 24.36 | 24.36 | 500,235 |
| 23 May 2024 | 24.26 | 24.34 | 24.00 | 24.14 | 24.14 | 597,292 |
| 22 May 2024 | 24.66 | 24.68 | 24.26 | 24.36 | 24.36 | 868,295 |
| 21 May 2024 | 24.68 | 24.70 | 24.26 | 24.70 | 24.70 | 797,500 |
| 20 May 2024 | 24.80 | 25.08 | 24.68 | 24.72 | 24.72 | 1,012,807 |
| 20 May 2024 | 1 Dividend | |||||
| 17 May 2024 | 26.56 | 26.56 | 25.60 | 25.60 | 24.60 | 1,508,276 |
| 16 May 2024 | 27.10 | 27.40 | 26.56 | 26.60 | 25.56 | 867,898 |
| 15 May 2024 | 26.92 | 27.28 | 26.72 | 27.14 | 26.08 | 534,147 |
| 14 May 2024 | 26.78 | 26.96 | 26.58 | 26.92 | 25.87 | 423,271 |
| 13 May 2024 | 26.94 | 27.08 | 26.58 | 26.72 | 25.68 | 509,658 |
| 10 May 2024 | 26.74 | 26.98 | 26.50 | 26.88 | 25.83 | 596,322 |
| 09 May 2024 | 26.44 | 26.68 | 26.28 | 26.58 | 25.54 | 668,381 |
| 08 May 2024 | 26.08 | 26.58 | 26.06 | 26.46 | 25.43 | 664,564 |
| 07 May 2024 | 25.70 | 26.22 | 25.66 | 26.20 | 25.18 | 543,856 |
| 06 May 2024 | 25.92 | 25.94 | 25.52 | 25.76 | 24.75 | 385,763 |
| 03 May 2024 | 25.62 | 26.28 | 25.60 | 25.78 | 24.77 | 800,394 |
| 02 May 2024 | 25.28 | 25.86 | 25.26 | 25.64 | 24.64 | 473,230 |
| 30 Apr 2024 | 25.52 | 25.70 | 25.20 | 25.30 | 24.31 | 348,255 |
| 29 Apr 2024 | 25.14 | 25.74 | 25.10 | 25.62 | 24.62 | 555,369 |
| 26 Apr 2024 | 24.52 | 25.16 | 24.52 | 25.00 | 24.02 | 739,793 |
| 25 Apr 2024 | 24.24 | 24.76 | 24.24 | 24.44 | 23.49 | 589,805 |
| 24 Apr 2024 | 24.44 | 24.44 | 24.04 | 24.24 | 23.29 | 626,252 |
| 23 Apr 2024 | 24.02 | 24.36 | 23.96 | 24.34 | 23.39 | 479,756 |
| 22 Apr 2024 | 24.52 | 24.52 | 23.96 | 24.04 | 23.10 | 277,241 |
| 19 Apr 2024 | 24.18 | 24.30 | 23.88 | 24.30 | 23.35 | 947,919 |
| 18 Apr 2024 | 24.36 | 24.52 | 23.98 | 24.06 | 23.12 | 894,626 |
| 17 Apr 2024 | 23.56 | 24.38 | 23.56 | 24.22 | 23.27 | 501,095 |
| 16 Apr 2024 | 23.70 | 23.84 | 23.34 | 23.76 | 22.83 | 482,717 |
| 15 Apr 2024 | 24.24 | 24.32 | 23.82 | 23.84 | 22.91 | 530,497 |
| 12 Apr 2024 | 23.96 | 24.24 | 23.80 | 24.24 | 23.29 | 559,437 |
| 11 Apr 2024 | 23.20 | 23.86 | 23.20 | 23.76 | 22.83 | 574,719 |
| 10 Apr 2024 | 23.74 | 23.88 | 23.20 | 23.28 | 22.37 | 443,379 |
| 09 Apr 2024 | 23.52 | 23.66 | 23.38 | 23.62 | 22.70 | 278,809 |
| 08 Apr 2024 | 23.10 | 23.50 | 23.08 | 23.50 | 22.58 | 275,967 |
| 05 Apr 2024 | 23.24 | 23.38 | 23.02 | 23.06 | 22.16 | 338,750 |
| 04 Apr 2024 | 23.30 | 23.50 | 23.18 | 23.48 | 22.56 | 404,566 |
| 03 Apr 2024 | 23.08 | 23.34 | 22.84 | 23.30 | 22.39 | 660,563 |
| 02 Apr 2024 | 23.40 | 23.44 | 23.06 | 23.06 | 22.16 | 386,354 |
| 28 Mar 2024 | 23.60 | 23.60 | 23.20 | 23.28 | 22.37 | 454,874 |
| 27 Mar 2024 | 23.20 | 23.46 | 23.18 | 23.44 | 22.52 | 262,365 |
| 26 Mar 2024 | 23.40 | 23.42 | 23.08 | 23.26 | 22.35 | 751,355 |
| 25 Mar 2024 | 23.50 | 23.60 | 23.30 | 23.34 | 22.43 | 400,277 |
| 22 Mar 2024 | 23.30 | 23.68 | 23.12 | 23.62 | 22.70 | 288,012 |
| 21 Mar 2024 | 24.04 | 24.04 | 23.32 | 23.32 | 22.41 | 374,094 |
| 20 Mar 2024 | 24.14 | 24.20 | 23.66 | 23.76 | 22.83 | 802,668 |
| 19 Mar 2024 | 23.90 | 24.20 | 23.76 | 24.14 | 23.20 | 484,115 |
| 18 Mar 2024 | 24.14 | 24.18 | 23.84 | 24.06 | 23.12 | 645,315 |
| 15 Mar 2024 | 23.82 | 24.26 | 23.80 | 24.16 | 23.22 | 779,489 |
| 14 Mar 2024 | 23.72 | 24.70 | 23.70 | 24.02 | 23.08 | 1,477,677 |
| 13 Mar 2024 | 23.92 | 24.48 | 23.02 | 23.90 | 22.97 | 3,017,393 |
| 12 Mar 2024 | 25.84 | 26.02 | 24.92 | 25.14 | 24.16 | 697,313 |
| 11 Mar 2024 | 25.70 | 25.78 | 25.30 | 25.60 | 24.60 | 419,139 |
| 08 Mar 2024 | 26.14 | 26.14 | 25.60 | 25.64 | 24.64 | 359,459 |
| 07 Mar 2024 | 25.98 | 26.38 | 25.96 | 26.14 | 25.12 | 328,813 |
| 06 Mar 2024 | 26.06 | 26.32 | 25.60 | 26.04 | 25.02 | 391,344 |
| 05 Mar 2024 | 25.46 | 26.18 | 25.22 | 26.04 | 25.02 | 803,820 |
| 04 Mar 2024 | 25.60 | 25.74 | 25.44 | 25.50 | 24.50 | 285,311 |
| 01 Mar 2024 | 25.20 | 25.56 | 25.14 | 25.46 | 24.47 | 366,778 |
| 29 Feb 2024 | 25.00 | 25.26 | 24.80 | 25.20 | 24.22 | 415,163 |
| 28 Feb 2024 | 25.40 | 25.48 | 24.74 | 24.80 | 23.83 | 533,857 |
| 27 Feb 2024 | 24.88 | 25.48 | 24.88 | 25.46 | 24.47 | 469,932 |
| 26 Feb 2024 | 25.00 | 25.14 | 24.70 | 24.90 | 23.93 | 313,905 |
| 23 Feb 2024 | 25.10 | 25.12 | 24.78 | 24.98 | 24.00 | 463,004 |
| 22 Feb 2024 | 25.40 | 25.50 | 25.12 | 25.12 | 24.14 | 352,327 |
| 21 Feb 2024 | 25.16 | 25.36 | 25.06 | 25.18 | 24.20 | 231,885 |
| 20 Feb 2024 | 25.24 | 25.30 | 24.96 | 25.16 | 24.18 | 275,790 |
| 19 Feb 2024 | 25.26 | 25.46 | 24.96 | 25.14 | 24.16 | 395,941 |
| 16 Feb 2024 | 25.78 | 25.78 | 25.30 | 25.36 | 24.37 | 321,172 |
| 15 Feb 2024 | 25.86 | 25.86 | 25.52 | 25.64 | 24.64 | 476,177 |
| 14 Feb 2024 | 25.70 | 25.90 | 25.54 | 25.64 | 24.64 | 244,404 |
| 13 Feb 2024 | 26.14 | 26.30 | 25.66 | 25.72 | 24.72 | 421,995 |
| *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.