Australia markets closed

Tesmec S.p.A. (2GV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1066-0.0014 (-1.30%)
As of 01:29PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 July 20220.10760.10940.10660.10660.1066155
04 July 20220.11000.11000.10800.10800.1080-
01 July 20220.11120.11120.11060.11060.1106-
30 June 20220.11420.11420.10880.10880.1088-
29 June 20220.11620.11620.11300.11580.1158-
28 June 20220.11700.11840.11700.11840.1184-
27 June 20220.11780.11840.11780.11840.1184-
24 June 20220.12180.12180.11820.11820.1182-
23 June 20220.12260.12260.12100.12100.1210-
22 June 20220.12200.12400.11840.12220.1222-
21 June 20220.11860.11940.11840.11840.1184-
20 June 20220.11560.14760.11560.11860.1186155
17 June 20220.11100.11100.11100.11100.1110-
16 June 20220.11500.11500.11120.11120.1112-
15 June 20220.11140.11620.11140.11620.1162-
14 June 20220.11140.11240.10900.11200.1120-
13 June 20220.11580.11580.10900.10980.1098-
10 June 20220.12220.12220.11820.11820.1182-
09 June 20220.12700.15420.12360.12360.123650
08 June 20220.12420.12500.12300.12480.1248-
07 June 20220.12900.12900.12420.12420.1242-
06 June 20220.13040.13040.13040.13040.1304-
03 June 20220.13360.13360.13360.13360.1336-
02 June 20220.13400.13400.13400.13400.1340-
01 June 20220.13420.13540.13420.13460.1346-
31 May 20220.13560.13640.13300.13300.1330-
30 May 20220.13280.13540.13280.13520.1352-
27 May 20220.13320.13320.13300.13300.1330-
26 May 20220.13200.13200.13180.13180.1318-
25 May 20220.12640.12680.12620.12620.1262-
24 May 20220.13060.13060.12600.12600.1260-
23 May 20220.13260.13260.12940.13040.1304-
20 May 20220.13600.13620.13520.13520.1352-
19 May 20220.13240.13360.13180.13360.1336-
18 May 20220.13180.16360.13180.13240.1324140
17 May 20220.12660.13120.12660.12960.1296-
16 May 20220.12560.12720.12560.12620.1262-
13 May 20220.12660.12660.12660.12660.1266-
12 May 20220.12220.12540.12220.12540.1254-
11 May 20220.12060.12340.12060.12340.1234-
10 May 20220.11780.11780.11780.11780.1178-
09 May 20220.12280.12340.11800.11800.1180-
06 May 20220.12360.12360.12140.12140.1214-
05 May 20220.12580.12720.12580.12720.1272-
04 May 20220.12640.12840.12300.12840.1284-
03 May 20220.11860.12500.11860.12500.1250-
02 May 20220.11860.11940.11820.11820.1182-
29 Apr 20220.11800.11980.11800.11880.1188-
28 Apr 20220.11840.12160.11840.12040.1204-
27 Apr 20220.12060.12060.11820.11920.1192-
26 Apr 20220.12300.12300.12100.12100.1210-
25 Apr 20220.12780.12780.12780.12780.1278-
22 Apr 20220.13660.13660.12760.12780.1278-
21 Apr 20220.12840.14020.12840.14020.1402-
20 Apr 20220.12980.12980.12780.12780.1278-
19 Apr 20220.12920.12920.12680.12680.1268-
14 Apr 20220.13000.13000.12840.12840.1284-
13 Apr 20220.12860.12860.12560.12560.1256-
12 Apr 20220.12280.12880.12140.12860.1286-
11 Apr 20220.12020.12120.12000.12120.1212-
08 Apr 20220.11720.11920.11720.11920.1192-
07 Apr 20220.12080.12080.11860.11860.1186-
06 Apr 20220.12600.12600.12220.12220.1222-
05 Apr 20220.12840.12840.12820.12820.1282-
04 Apr 20220.12900.12900.12680.12740.1274-
01 Apr 20220.12200.13200.12200.12960.1296-
31 Mar 20220.12500.12500.12280.12280.1228-
30 Mar 20220.12500.12560.12380.12560.1256-
29 Mar 20220.12620.12620.12620.12620.1262-
28 Mar 20220.12400.12540.12400.12540.1254-
25 Mar 20220.12380.12380.12180.12260.1226-
24 Mar 20220.13000.13000.12400.12400.1240-
23 Mar 20220.12920.13120.12840.12980.1298-
22 Mar 20220.12820.13040.12820.12900.1290-
21 Mar 20220.12720.13120.12720.12880.1288-
18 Mar 20220.12980.12980.12720.12720.1272-
17 Mar 20220.12900.13040.12760.12800.1280-
16 Mar 20220.13080.13340.12960.12960.1296-
15 Mar 20220.13280.13280.12600.12600.1260-
14 Mar 20220.12680.13420.12680.13360.1336-
11 Mar 20220.12000.12940.12000.12640.1264-
10 Mar 20220.12020.12140.12020.12140.1214-
09 Mar 20220.11660.12100.11660.12020.1202-
08 Mar 20220.11400.11660.11400.11640.1164-
07 Mar 20220.10280.11120.10280.11120.1112-
04 Mar 20220.10420.10440.10280.10280.1028-
03 Mar 20220.11780.12100.10900.10900.1090-
02 Mar 20220.09900.09900.09900.09900.0990-
01 Mar 20220.10520.10520.10180.10180.1018-
28 Feb 20220.10680.10680.10580.10580.1058-
25 Feb 20220.10060.10820.10060.10820.1082-
24 Feb 20220.10040.10260.09990.10220.1022-
23 Feb 20220.11300.11600.11060.11060.1106-
22 Feb 20220.11200.11500.11200.11300.1130-
21 Feb 20220.11260.13280.11260.11460.114615,000
18 Feb 20220.11460.11640.11240.11260.1126-
17 Feb 20220.12260.12440.11460.11460.1146-
16 Feb 20220.12560.12560.12260.12260.1226-
15 Feb 20220.12840.13000.12560.12560.1256-
14 Feb 20220.14520.14520.12720.12840.1284-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...