Australia markets closed

Intercos S.p.A. (2AQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.54+0.68 (+4.91%)
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.5414.5414.5414.5414.54-
16 May 202413.8613.8613.8613.8613.86-
15 May 202413.5814.6813.5814.3414.34210
14 May 202413.4413.4413.4413.4413.44-
13 May 202413.6213.6413.6213.6413.6440
10 May 202413.6213.6213.6213.6213.62-
09 May 202413.5013.9613.5013.9613.9620
08 May 202412.8814.0812.8814.0814.08150
07 May 202413.0413.0413.0413.0413.04-
06 May 202413.2613.2613.2613.2613.26-
06 May 20240.18699 Dividend
03 May 202413.1813.1813.1813.1812.99-
02 May 202412.8812.8812.8812.8812.70-
30 Apr 202412.8812.8812.8812.8812.70-
29 Apr 202413.0213.0212.9812.9812.80112
26 Apr 202413.0013.3413.0013.3413.153
25 Apr 202412.8812.8812.8812.8812.70-
24 Apr 202413.0413.0413.0413.0412.85-
23 Apr 202413.1413.1413.1413.1412.95-
22 Apr 202413.1613.1613.1613.1612.97-
19 Apr 202412.9612.9612.9612.9612.78-
18 Apr 202413.3813.3813.3813.3813.19-
17 Apr 202413.4213.8413.4213.8413.64400
16 Apr 202413.3613.3613.3613.3613.17-
15 Apr 202413.5013.5013.5013.5013.31-
12 Apr 202413.4813.4813.4813.4813.29-
11 Apr 202413.4613.4613.4613.4613.27-
10 Apr 202413.6013.6013.6013.6013.41-
09 Apr 202413.6813.6813.6813.6813.49-
08 Apr 202413.3613.3613.3613.3613.17-
05 Apr 202413.1213.1213.1213.1212.93-
04 Apr 202413.6013.6013.6013.6013.41-
03 Apr 202413.3613.3613.3613.3613.17-
02 Apr 202413.4813.8613.4813.8613.66235
28 Mar 202412.9212.9212.9212.9212.74-
27 Mar 202412.7412.7412.7412.7412.56-
26 Mar 202412.5812.5812.5812.5812.40-
25 Mar 202412.6212.6212.6212.6212.44-
22 Mar 202413.0013.1813.0013.0012.82660
21 Mar 202413.0213.0213.0213.0212.84-
20 Mar 202413.1013.1013.1013.1012.91-
19 Mar 202413.0413.0413.0413.0412.85-
18 Mar 202413.2813.2813.2813.2813.09-
15 Mar 202413.3813.3813.3813.3813.19-
14 Mar 202413.0413.0413.0413.0412.85-
13 Mar 202413.3813.3813.3813.3813.19-
12 Mar 202413.4213.4213.4213.4213.23-
11 Mar 202413.4213.7413.4213.7413.55100
08 Mar 202413.3813.7413.3813.7413.55210
07 Mar 202413.5013.5013.5013.5013.31-
06 Mar 202414.0614.0614.0614.0613.86-
05 Mar 202413.9813.9813.9813.9813.78-
04 Mar 202413.7613.7613.7613.7613.56-
01 Mar 202414.0014.0014.0014.0013.80-
29 Feb 202414.3614.3614.3614.3614.16-
28 Feb 202414.3614.3614.3614.3614.16-
27 Feb 202414.7014.7014.7014.7014.49-
26 Feb 202414.5414.5414.5414.5414.33-
23 Feb 202414.1214.1214.1214.1213.92-
22 Feb 202414.4014.4014.4014.4014.20-
21 Feb 202414.5014.5014.5014.5014.29-
20 Feb 202414.3614.3614.3614.3614.16-
19 Feb 202414.8214.8214.8214.8214.61-
16 Feb 202414.7414.7414.7414.7414.53-
15 Feb 202414.6814.6814.6814.6814.47-
14 Feb 202414.9415.1814.9415.1814.96300
13 Feb 202414.1814.1814.1814.1813.98-
12 Feb 202414.1814.1814.1814.1813.98-
09 Feb 202414.2814.2814.2814.2814.08-
08 Feb 202414.2014.2014.2014.2014.00-
07 Feb 202413.9213.9213.9213.9213.72-
06 Feb 202413.8014.3013.8014.3014.10149
05 Feb 202413.4013.4013.4013.4013.21-
02 Feb 202414.0014.0014.0014.0013.80-
01 Feb 202414.1614.1614.1614.1613.96-
31 Jan 202414.2414.2414.2414.2414.04-
30 Jan 202414.1014.1014.1014.1013.90-
29 Jan 202414.1214.1214.1214.1213.92-
26 Jan 202413.8613.8613.8613.8613.66-
25 Jan 202413.5213.5213.5213.5213.33-
24 Jan 202413.6213.6213.6213.6213.43-
23 Jan 202413.7413.7413.7413.7413.55-
22 Jan 202413.8013.8013.8013.8013.60-
19 Jan 202413.7613.8813.7613.8813.68150
18 Jan 202413.7813.7813.7813.7813.58-
17 Jan 202413.6213.6213.6213.6213.43-
16 Jan 202413.7013.7013.7013.7013.51-
15 Jan 202413.9813.9813.9813.9813.78-
12 Jan 202414.1414.1414.1414.1413.94-
11 Jan 202414.2614.2614.2614.2614.06-
10 Jan 202414.1614.1614.1614.1613.96-
09 Jan 202414.2614.2614.2614.2614.06-
08 Jan 202414.0414.0414.0414.0413.84-
05 Jan 202413.9413.9413.9413.9413.74-
04 Jan 202414.0014.0014.0014.0013.80-
03 Jan 202414.1014.1014.1014.1013.90-
02 Jan 202414.0814.0814.0814.0813.88-
29 Dec 202314.0614.0614.0614.0613.8621
28 Dec 202314.0614.2414.0614.2414.0421
27 Dec 202314.0014.0014.0014.0013.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...