Australia markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1368+0.0020 (+1.48%)
At close: 01:02PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.12440.13720.12440.13680.1368100
02 Feb 20230.12560.13760.12560.13480.1348-
01 Feb 20230.12740.13660.12740.13660.1366-
31 Jan 20230.12200.13260.12200.13260.1326-
30 Jan 20230.12180.13320.12180.13200.1320-
27 Jan 20230.12040.13220.12040.13220.1322-
26 Jan 20230.12040.13220.12040.13140.1314-
25 Jan 20230.13240.13240.13160.13160.1316-
24 Jan 20230.13340.13340.13240.13320.1332-
23 Jan 20230.13260.13260.13120.13220.1322-
20 Jan 20230.12460.13460.12460.13440.1344-
19 Jan 20230.12540.13360.12540.13360.1336-
18 Jan 20230.12200.13320.12200.13320.1332-
17 Jan 20230.12380.13280.12380.13280.1328-
16 Jan 20230.13060.13260.13060.13260.1326-
13 Jan 20230.12320.13320.12320.13320.1332-
12 Jan 20230.13220.13340.13220.13340.1334-
11 Jan 20230.13220.13380.13220.13380.1338-
10 Jan 20230.13300.13380.13200.13320.1332-
09 Jan 20230.13140.13360.13140.13340.1334-
06 Jan 20230.13100.13240.13060.13180.1318-
05 Jan 20230.13160.13160.13120.13140.1314-
04 Jan 20230.13180.13340.13180.13340.1334-
03 Jan 20230.13340.13340.13060.13200.1320-
02 Jan 20230.12520.12620.12300.12620.1262-
30 Dec 20220.12760.12760.12680.12680.1268-
29 Dec 20220.12780.12780.12680.12680.1268-
28 Dec 20220.13080.13080.12820.12820.1282-
27 Dec 20220.13240.13280.13240.13280.1328-
23 Dec 20220.13020.13180.13020.13140.1314-
22 Dec 20220.13100.13320.13060.13060.1306-
21 Dec 20220.13060.13140.13040.13140.1314-
20 Dec 20220.13300.13400.13200.13400.1340-
19 Dec 20220.13420.13500.13420.13500.1350-
16 Dec 20220.13100.13420.12980.13420.1342-
15 Dec 20220.13640.13640.13480.13480.1348-
14 Dec 20220.13660.13780.13660.13700.1370-
13 Dec 20220.13800.13860.13800.13860.1386-
12 Dec 20220.13560.13720.13560.13660.1366-
09 Dec 20220.13560.13560.13460.13460.1346-
08 Dec 20220.13440.13440.13400.13400.1340-
07 Dec 20220.13500.13500.13300.13300.1330-
06 Dec 20220.13500.13600.13500.13540.1354-
05 Dec 20220.13800.13800.13800.13800.1380-
02 Dec 20220.13940.13940.13880.13880.1388-
01 Dec 20220.13740.13880.13740.13880.1388-
30 Nov 20220.13960.13960.13800.13800.1380-
29 Nov 20220.13420.13420.13380.13380.1338-
28 Nov 20220.13700.13700.13440.13440.1344-
25 Nov 20220.13540.13540.13520.13520.1352-
24 Nov 20220.13740.13840.13740.13840.1384-
23 Nov 20220.13360.13540.13360.13540.1354-
22 Nov 20220.13400.13880.13400.13880.1388-
21 Nov 20220.12840.13260.12840.13260.1326-
18 Nov 20220.12640.12880.12640.12880.1288-
17 Nov 20220.12620.12840.12620.12840.1284-
16 Nov 20220.12840.12840.12740.12740.1274-
15 Nov 20220.12640.12880.12640.12880.1288-
14 Nov 20220.12600.12760.12600.12700.1270-
11 Nov 20220.12800.12880.12800.12880.1288-
10 Nov 20220.12740.12740.12740.12740.1274-
09 Nov 20220.12780.12920.12780.12920.1292-
08 Nov 20220.12860.13020.12860.13020.1302-
07 Nov 20220.12100.12100.12100.12100.1210-
04 Nov 20220.11940.12660.11840.12660.1266-
03 Nov 20220.11940.11940.11840.11940.1194-
02 Nov 20220.11760.11760.11680.11680.1168-
01 Nov 20220.11520.11660.11520.11660.1166-
31 Oct 20220.11360.11360.11280.11280.1128-
28 Oct 20220.11340.11340.11260.11320.1132-
27 Oct 20220.11480.11620.11480.11620.1162-
26 Oct 20220.11600.11720.11520.11540.1154-
25 Oct 20220.11260.11300.11220.11220.1122-
24 Oct 20220.14080.14080.11200.11200.1120100
21 Oct 20220.11000.11040.11000.11040.1104-
20 Oct 20220.11100.11100.11040.11080.1108-
19 Oct 20220.10900.11180.10900.11160.1116-
18 Oct 20220.10800.10940.10800.10920.1092-
17 Oct 20220.10520.10680.10520.10640.1064-
14 Oct 20220.10500.10820.10500.10600.1060-
13 Oct 20220.10580.10580.10440.10440.1044-
12 Oct 20220.10720.10740.10720.10720.1072-
11 Oct 20220.10840.10840.10740.10740.1074-
10 Oct 20220.11200.11220.10840.10980.1098-
07 Oct 20220.11300.11360.11220.11220.1122-
06 Oct 20220.10720.11460.10720.11460.1146-
05 Oct 20220.11020.11020.10700.10700.1070-
04 Oct 20220.10600.10880.10600.10880.1088-
03 Oct 20220.10320.10600.10320.10600.1060-
30 Sept 20220.10160.10280.10160.10280.1028-
29 Sept 20220.10240.10240.10020.10080.1008-
28 Sept 20220.10060.10280.10060.10280.1028-
27 Sept 20220.10480.10480.10240.10360.1036-
26 Sept 20220.10520.10520.10260.10260.1026-
23 Sept 20220.10880.10880.10400.10400.1040-
22 Sept 20220.10960.10960.10660.10660.1066-
21 Sept 20220.10560.10680.10480.10680.1068-
20 Sept 20220.10720.10720.10500.10500.1050-
19 Sept 20220.10020.10020.10020.10020.1002-
16 Sept 20220.10840.10840.10740.10740.1074-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...