Azimut Holding S.p.A. (HDB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1,000 |
| 21 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 20 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 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 | 26.01 | 26.01 | 26.01 | 26.01 | 25.02 | - |
| 15 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 24.81 | - |
| 14 May 2024 | 25.52 | 25.75 | 25.52 | 25.75 | 24.77 | 1,000 |
| 13 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.48 | - |
| 10 May 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 24.41 | 1,000 |
| 09 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.52 | - |
| 08 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.26 | - |
| 07 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | - |
| 06 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.72 | - |
| 03 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.74 | - |
| 02 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.56 | - |
| 30 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 23.55 | - |
| 29 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.51 | - |
| 26 Apr 2024 | 24.28 | 24.60 | 24.28 | 24.60 | 23.66 | 150 |
| 25 Apr 2024 | 24.27 | 24.27 | 24.24 | 24.24 | 23.31 | 2 |
| 24 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.74 | - |
| 23 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.24 | - |
| 22 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 22.93 | - |
| 19 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.69 | - |
| 18 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.04 | - |
| 17 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 22.74 | - |
| 16 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.94 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.08 | - |
| 12 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.46 | - |
| 11 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.23 | - |
| 10 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.39 | - |
| 09 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.51 | - |
| 08 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.32 | - |
| 05 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.34 | - |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.08 | - |
| 03 Apr 2024 | 23.82 | 24.05 | 23.82 | 24.05 | 23.13 | 1 |
| 02 Apr 2024 | 25.03 | 25.03 | 24.51 | 24.51 | 23.57 | 1 |
| 28 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.93 | - |
| 27 Mar 2024 | 24.54 | 25.10 | 24.54 | 25.10 | 24.14 | 3 |
| 26 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.81 | - |
| 25 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.62 | - |
| 22 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.63 | - |
| 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 | 24.50 | 24.50 | 24.50 | 24.50 | 23.56 | - |
| 18 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 23.89 | - |
| 15 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 23.71 | - |
| 14 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.01 | - |
| 13 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.29 | - |
| 12 Mar 2024 | 24.09 | 24.21 | 24.09 | 24.21 | 23.29 | 4 |
| 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 | 27.02 | 27.02 | 27.02 | 27.02 | 25.99 | - |
| 06 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.12 | - |
| 05 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.62 | - |
| 04 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.42 | - |
| 01 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.41 | - |
| 29 Feb 2024 | 26.17 | 26.53 | 26.17 | 26.53 | 25.52 | 1 |
| 28 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.19 | - |
| 27 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.32 | - |
| 26 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.31 | - |
| 23 Feb 2024 | 26.16 | 26.76 | 26.16 | 26.76 | 25.74 | 1 |
| 22 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.31 | - |
| 21 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.14 | - |
| 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 | 26.28 | 26.28 | 26.28 | 26.28 | 25.28 | - |
| 15 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.21 | - |
| 14 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.67 | - |
| 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 | 25.95 | 25.95 | 25.95 | 25.95 | 24.96 | - |
| 06 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 24.84 | - |
| 05 Feb 2024 | 25.72 | 25.92 | 25.72 | 25.92 | 24.93 | 3 |
| 02 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.88 | - |
| 01 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 24.56 | - |
| 31 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.49 | - |
| 30 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.28 | - |
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.62 | - |
| 26 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.36 | - |
| 25 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.32 | - |
| 24 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.35 | - |
| 23 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.30 | - |
| 22 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.12 | - |
| 19 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 23.98 | - |
| 18 Jan 2024 | 24.78 | 25.12 | 24.78 | 25.12 | 24.16 | 1 |
| 17 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.41 | - |
| 16 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.47 | - |
| 15 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.20 | - |
| 12 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.20 | - |
| 11 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 23.83 | - |
| 10 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.21 | - |
| 09 Jan 2024 | 24.06 | 24.38 | 24.06 | 24.38 | 23.45 | 1 |
| 08 Jan 2024 | 23.74 | 24.14 | 23.74 | 24.14 | 23.22 | 2,000 |
| 05 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 22.78 | - |
| 04 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.61 | - |
| 03 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.69 | - |
| *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.