Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,881.99 -1,070.46 (-1.85%) CMC Crypto 200
1,180.73 -27.96 (-2.31%)
Nexi S.p.A. (NEXI.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.90 | 5.96 | 5.87 | 5.90 | 5.90 | 2,462,077 |
| 04 Jul 2024 | 5.86 | 5.91 | 5.85 | 5.89 | 5.89 | 2,166,707 |
| 03 Jul 2024 | 5.84 | 5.88 | 5.82 | 5.86 | 5.86 | 2,757,122 |
| 02 Jul 2024 | 5.75 | 5.85 | 5.72 | 5.79 | 5.79 | 4,509,639 |
| 01 Jul 2024 | 5.76 | 5.84 | 5.75 | 5.79 | 5.79 | 3,414,708 |
| 28 Jun 2024 | 5.76 | 5.78 | 5.67 | 5.69 | 5.69 | 3,657,164 |
| 27 Jun 2024 | 5.80 | 5.83 | 5.72 | 5.74 | 5.74 | 3,480,359 |
| 26 Jun 2024 | 5.79 | 5.82 | 5.73 | 5.79 | 5.79 | 2,809,774 |
| 25 Jun 2024 | 5.79 | 5.82 | 5.72 | 5.78 | 5.78 | 2,905,321 |
| 24 Jun 2024 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | 2,831,661 |
| 21 Jun 2024 | 5.69 | 5.83 | 5.69 | 5.80 | 5.80 | 9,461,243 |
| 20 Jun 2024 | 5.60 | 5.72 | 5.59 | 5.72 | 5.72 | 4,052,927 |
| 19 Jun 2024 | 5.65 | 5.66 | 5.59 | 5.60 | 5.60 | 3,559,698 |
| 18 Jun 2024 | 5.64 | 5.70 | 5.61 | 5.64 | 5.64 | 4,356,866 |
| 17 Jun 2024 | 5.67 | 5.69 | 5.56 | 5.57 | 5.57 | 5,984,467 |
| 14 Jun 2024 | 5.87 | 5.90 | 5.66 | 5.66 | 5.66 | 6,725,216 |
| 13 Jun 2024 | 6.02 | 6.05 | 5.87 | 5.87 | 5.87 | 3,958,401 |
| 12 Jun 2024 | 5.95 | 6.06 | 5.94 | 6.04 | 6.04 | 3,281,794 |
| 11 Jun 2024 | 6.06 | 6.09 | 5.92 | 5.92 | 5.92 | 4,454,695 |
| 10 Jun 2024 | 6.14 | 6.15 | 6.03 | 6.03 | 6.03 | 4,072,167 |
| 07 Jun 2024 | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | 2,509,509 |
| 06 Jun 2024 | 6.32 | 6.33 | 6.19 | 6.20 | 6.20 | 3,493,259 |
| 05 Jun 2024 | 6.18 | 6.34 | 6.18 | 6.30 | 6.30 | 4,208,639 |
| 04 Jun 2024 | 6.15 | 6.19 | 6.09 | 6.16 | 6.16 | 2,486,519 |
| 03 Jun 2024 | 6.10 | 6.23 | 6.10 | 6.17 | 6.17 | 3,547,192 |
| 31 May 2024 | 6.15 | 6.17 | 6.08 | 6.09 | 6.09 | 5,988,084 |
| 30 May 2024 | 6.05 | 6.17 | 6.01 | 6.15 | 6.15 | 3,627,279 |
| 29 May 2024 | 6.08 | 6.15 | 6.06 | 6.06 | 6.06 | 2,961,447 |
| 28 May 2024 | 6.22 | 6.26 | 6.09 | 6.10 | 6.10 | 3,165,209 |
| 27 May 2024 | 6.11 | 6.19 | 6.09 | 6.19 | 6.19 | 2,096,688 |
| 24 May 2024 | 6.05 | 6.13 | 6.02 | 6.10 | 6.10 | 2,664,648 |
| 23 May 2024 | 6.10 | 6.15 | 6.06 | 6.11 | 6.11 | 4,314,543 |
| 22 May 2024 | 6.23 | 6.25 | 6.11 | 6.13 | 6.13 | 3,771,355 |
| 21 May 2024 | 6.33 | 6.33 | 6.16 | 6.20 | 6.20 | 4,471,886 |
| 20 May 2024 | 6.28 | 6.36 | 6.28 | 6.35 | 6.35 | 2,259,411 |
| 17 May 2024 | 6.33 | 6.39 | 6.28 | 6.28 | 6.28 | 3,599,532 |
| 16 May 2024 | 6.37 | 6.38 | 6.28 | 6.35 | 6.35 | 5,308,409 |
| 15 May 2024 | 6.38 | 6.45 | 6.36 | 6.36 | 6.36 | 5,177,889 |
| 14 May 2024 | 6.32 | 6.44 | 6.32 | 6.38 | 6.38 | 5,740,799 |
| 13 May 2024 | 6.28 | 6.38 | 6.27 | 6.32 | 6.32 | 6,095,275 |
| 10 May 2024 | 6.09 | 6.30 | 6.09 | 6.22 | 6.22 | 9,901,856 |
| 09 May 2024 | 6.04 | 6.14 | 6.02 | 6.07 | 6.07 | 14,159,287 |
| 08 May 2024 | 5.69 | 5.81 | 5.68 | 5.70 | 5.70 | 5,520,794 |
| 07 May 2024 | 5.65 | 5.71 | 5.62 | 5.68 | 5.68 | 3,297,535 |
| 06 May 2024 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | 2,489,044 |
| 03 May 2024 | 5.59 | 5.70 | 5.58 | 5.58 | 5.58 | 3,927,642 |
| 02 May 2024 | 5.50 | 5.61 | 5.50 | 5.57 | 5.57 | 4,756,548 |
| 30 Apr 2024 | 5.58 | 5.61 | 5.47 | 5.48 | 5.48 | 3,934,942 |
| 29 Apr 2024 | 5.53 | 5.61 | 5.52 | 5.59 | 5.59 | 3,034,447 |
| 26 Apr 2024 | 5.46 | 5.58 | 5.45 | 5.49 | 5.49 | 4,901,519 |
| 25 Apr 2024 | 5.54 | 5.56 | 5.40 | 5.41 | 5.41 | 5,047,001 |
| 24 Apr 2024 | 5.68 | 5.70 | 5.52 | 5.57 | 5.57 | 3,662,373 |
| 23 Apr 2024 | 5.51 | 5.73 | 5.50 | 5.63 | 5.63 | 9,772,286 |
| 22 Apr 2024 | 5.46 | 5.52 | 5.44 | 5.47 | 5.47 | 3,730,914 |
| 19 Apr 2024 | 5.42 | 5.42 | 5.33 | 5.41 | 5.41 | 4,695,582 |
| 18 Apr 2024 | 5.38 | 5.45 | 5.30 | 5.45 | 5.45 | 4,702,274 |
| 17 Apr 2024 | 5.39 | 5.45 | 5.37 | 5.39 | 5.39 | 3,466,347 |
| 16 Apr 2024 | 5.41 | 5.45 | 5.31 | 5.42 | 5.42 | 5,777,949 |
| 15 Apr 2024 | 5.46 | 5.58 | 5.41 | 5.48 | 5.48 | 3,619,769 |
| 12 Apr 2024 | 5.53 | 5.55 | 5.45 | 5.49 | 5.49 | 4,071,813 |
| 11 Apr 2024 | 5.51 | 5.56 | 5.46 | 5.50 | 5.50 | 4,146,077 |
| 10 Apr 2024 | 5.60 | 5.62 | 5.49 | 5.56 | 5.56 | 4,734,689 |
| 09 Apr 2024 | 5.62 | 5.63 | 5.54 | 5.57 | 5.57 | 4,709,326 |
| 08 Apr 2024 | 5.59 | 5.70 | 5.59 | 5.62 | 5.62 | 4,098,838 |
| 05 Apr 2024 | 5.65 | 5.66 | 5.54 | 5.62 | 5.62 | 5,999,045 |
| 04 Apr 2024 | 5.74 | 5.77 | 5.67 | 5.73 | 5.73 | 4,951,542 |
| 03 Apr 2024 | 5.78 | 5.81 | 5.71 | 5.74 | 5.74 | 5,145,464 |
| 02 Apr 2024 | 5.90 | 5.99 | 5.76 | 5.76 | 5.76 | 8,026,303 |
| 28 Mar 2024 | 5.90 | 5.94 | 5.83 | 5.87 | 5.87 | 5,383,374 |
| 27 Mar 2024 | 6.02 | 6.13 | 5.87 | 5.90 | 5.90 | 6,344,034 |
| 26 Mar 2024 | 5.95 | 6.00 | 5.91 | 5.98 | 5.98 | 3,269,171 |
| 25 Mar 2024 | 5.94 | 5.98 | 5.86 | 5.96 | 5.96 | 3,980,034 |
| 22 Mar 2024 | 5.79 | 5.95 | 5.68 | 5.92 | 5.92 | 7,993,411 |
| 21 Mar 2024 | 5.97 | 6.04 | 5.77 | 5.77 | 5.77 | 14,625,156 |
| 20 Mar 2024 | 6.00 | 6.10 | 5.99 | 6.07 | 6.07 | 3,442,293 |
| 19 Mar 2024 | 6.07 | 6.07 | 5.97 | 6.03 | 6.03 | 4,758,807 |
| 18 Mar 2024 | 6.28 | 6.28 | 6.05 | 6.08 | 6.08 | 8,069,129 |
| 15 Mar 2024 | 6.32 | 6.37 | 6.28 | 6.28 | 6.28 | 8,525,305 |
| 14 Mar 2024 | 6.41 | 6.46 | 6.33 | 6.34 | 6.34 | 3,696,298 |
| 13 Mar 2024 | 6.44 | 6.46 | 6.36 | 6.40 | 6.40 | 3,236,971 |
| 12 Mar 2024 | 6.41 | 6.48 | 6.34 | 6.46 | 6.46 | 4,172,978 |
| 11 Mar 2024 | 6.59 | 6.60 | 6.29 | 6.37 | 6.37 | 5,165,047 |
| 08 Mar 2024 | 6.55 | 6.66 | 6.40 | 6.60 | 6.60 | 5,952,624 |
| 07 Mar 2024 | 7.02 | 7.21 | 6.46 | 6.48 | 6.48 | 20,274,021 |
| 06 Mar 2024 | 6.69 | 6.76 | 6.68 | 6.75 | 6.75 | 3,444,246 |
| 05 Mar 2024 | 6.71 | 6.74 | 6.62 | 6.68 | 6.68 | 4,119,399 |
| 04 Mar 2024 | 6.92 | 6.94 | 6.74 | 6.74 | 6.74 | 5,965,996 |
| 01 Mar 2024 | 6.79 | 6.94 | 6.78 | 6.93 | 6.93 | 3,966,101 |
| 29 Feb 2024 | 6.91 | 6.94 | 6.74 | 6.77 | 6.77 | 7,315,233 |
| 28 Feb 2024 | 7.12 | 7.15 | 6.87 | 6.88 | 6.88 | 7,189,408 |
| 27 Feb 2024 | 7.07 | 7.17 | 7.05 | 7.13 | 7.13 | 3,388,810 |
| 26 Feb 2024 | 7.11 | 7.13 | 7.05 | 7.10 | 7.10 | 2,078,604 |
| 23 Feb 2024 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | 3,040,302 |
| 22 Feb 2024 | 7.08 | 7.12 | 7.00 | 7.01 | 7.01 | 3,886,091 |
| 21 Feb 2024 | 7.10 | 7.13 | 7.02 | 7.02 | 7.02 | 3,883,621 |
| 20 Feb 2024 | 7.12 | 7.15 | 7.05 | 7.09 | 7.09 | 2,214,518 |
| 19 Feb 2024 | 7.19 | 7.20 | 7.08 | 7.12 | 7.12 | 3,510,490 |
| 16 Feb 2024 | 7.40 | 7.42 | 7.22 | 7.22 | 7.22 | 4,374,178 |
| 15 Feb 2024 | 7.37 | 7.44 | 7.34 | 7.37 | 7.37 | 2,579,983 |
| 14 Feb 2024 | 7.12 | 7.45 | 7.11 | 7.36 | 7.36 | 6,889,134 |
| *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.