Azimut Holding SPA (HDB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 June 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 12 June 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 11 June 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 June 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 07 June 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 June 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 05 June 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 04 June 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 03 June 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 31 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 30 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 29 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 28 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 27 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 24 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 23 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 22 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 21 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 20 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 May 2024 | 1 Dividend | |||||
| 20 May 2024 | 70:69 Stock split | |||||
| 17 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.20 | - |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.01 | - |
| 15 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 24.80 | - |
| 14 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 24.55 | - |
| 13 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.47 | - |
| 10 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.38 | - |
| 09 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.52 | - |
| 08 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.24 | - |
| 07 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | - |
| 06 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 23.70 | - |
| 03 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 23.77 | - |
| 02 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.58 | - |
| 30 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.53 | - |
| 29 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.50 | - |
| 26 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.35 | - |
| 25 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.31 | - |
| 24 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.74 | - |
| 23 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.26 | - |
| 22 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 22.91 | - |
| 19 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 22.74 | - |
| 18 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.03 | - |
| 17 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.75 | - |
| 16 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 22.90 | - |
| 15 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.07 | - |
| 12 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.46 | - |
| 11 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.24 | - |
| 10 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.39 | - |
| 09 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.50 | - |
| 08 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.32 | - |
| 05 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.31 | - |
| 04 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.09 | - |
| 03 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 22.91 | - |
| 02 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.07 | - |
| 28 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.93 | - |
| 27 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 23.61 | - |
| 26 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.81 | - |
| 25 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 23.64 | - |
| 22 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 23.67 | - |
| 21 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 23.78 | - |
| 20 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.51 | - |
| 19 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 23.54 | - |
| 18 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | - |
| 15 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 23.69 | - |
| 14 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.02 | - |
| 13 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.30 | - |
| 12 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.14 | - |
| 11 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.06 | - |
| 08 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.71 | - |
| 07 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.03 | - |
| 06 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.13 | - |
| 05 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 25.94 | - |
| 04 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.42 | - |
| 01 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.42 | - |
| 29 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.17 | - |
| 28 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.18 | - |
| 27 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.32 | - |
| 26 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 25.29 | - |
| 23 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.16 | - |
| 22 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.32 | - |
| 21 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.13 | - |
| 20 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.01 | - |
| 19 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.22 | - |
| 16 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.27 | - |
| 15 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.21 | - |
| 14 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.66 | - |
| 13 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.26 | - |
| 12 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 24.99 | - |
| 09 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 24.95 | - |
| 08 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.07 | - |
| 07 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 24.95 | - |
| 06 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 24.84 | - |
| 05 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 24.74 | - |
| 02 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 24.89 | - |
| 01 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.53 | - |
| 31 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.50 | - |
| 30 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.28 | - |
| 29 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 24.63 | - |
| 26 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.32 | - |
| *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.