Azimut Holding S.p.A. (AZM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 13 June 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 12 June 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 11 June 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 June 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 07 June 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 06 June 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 05 June 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 04 June 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 June 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 31 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 29 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 28 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 27 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 24 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 23 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 21 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 20 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 17 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 17 May 2024 | 1 Dividend | |||||
| 17 May 2024 | 70:69 Stock split | |||||
| 16 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.34 | - |
| 15 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.20 | - |
| 14 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 24.88 | - |
| 13 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 24.69 | - |
| 10 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.25 | - |
| 09 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 24.80 | - |
| 08 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.50 | - |
| 07 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 24.46 | - |
| 06 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 23.95 | - |
| 03 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 23.91 | - |
| 02 May 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 23.87 | - |
| 30 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.76 | - |
| 29 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 23.71 | - |
| 26 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.52 | - |
| 25 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 23.65 | - |
| 24 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 23.91 | - |
| 23 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.52 | - |
| 22 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.47 | - |
| 19 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.08 | - |
| 18 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.20 | - |
| 17 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.19 | - |
| 16 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.19 | - |
| 15 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.53 | - |
| 12 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.61 | - |
| 11 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.53 | - |
| 10 Apr 2024 | 24.52 | 24.52 | 24.46 | 24.46 | 23.53 | - |
| 09 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.76 | - |
| 08 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.53 | - |
| 05 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 23.58 | - |
| 04 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.60 | - |
| 03 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.09 | - |
| 02 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.12 | - |
| 28 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.33 | - |
| 27 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 23.98 | - |
| 26 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.89 | - |
| 25 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 23.82 | - |
| 22 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 23.91 | - |
| 21 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 23.91 | - |
| 20 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 23.83 | - |
| 19 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.64 | - |
| 18 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.18 | - |
| 15 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.01 | - |
| 14 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 23.55 | - |
| 13 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 23.55 | - |
| 12 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.28 | - |
| 11 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.29 | - |
| 08 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 25.91 | - |
| 07 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 25.91 | - |
| 06 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.37 | - |
| 05 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.99 | - |
| 04 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.57 | - |
| 01 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.69 | - |
| 29 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.52 | - |
| 28 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.37 | - |
| 27 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.54 | - |
| 26 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.53 | - |
| 23 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.54 | - |
| 22 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.54 | - |
| 21 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.32 | - |
| 20 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.26 | - |
| 19 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.49 | - |
| 16 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.42 | - |
| 15 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.41 | - |
| 14 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.07 | - |
| 13 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.48 | - |
| 12 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.22 | - |
| 09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.11 | - |
| 08 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.39 | - |
| 07 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.23 | - |
| 06 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.18 | - |
| 05 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 24.93 | - |
| 02 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.02 | - |
| 01 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 24.75 | - |
| 31 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 24.93 | - |
| 30 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 24.57 | - |
| 29 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 24.60 | - |
| 26 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.59 | - |
| *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.