Azimut Holding SPA (HDB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 80 |
| 03 June 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 31 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 30 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 29 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 28 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 27 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 24 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 23 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 22 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 21 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 20 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 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 | 26.02 | 26.02 | 26.02 | 26.02 | 25.03 | - |
| 15 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.82 | - |
| 14 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 24.57 | - |
| 13 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.47 | - |
| 10 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.39 | - |
| 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 | 25.04 | 25.04 | 25.04 | 25.04 | 24.08 | - |
| 06 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 23.71 | - |
| 03 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 23.78 | - |
| 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 | 24.44 | 24.44 | 24.44 | 24.44 | 23.51 | - |
| 26 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.31 | - |
| 25 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.34 | - |
| 24 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.74 | - |
| 23 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.25 | - |
| 22 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 22.92 | - |
| 19 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.70 | - |
| 18 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.04 | - |
| 17 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 22.78 | - |
| 16 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.96 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.08 | - |
| 12 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.42 | - |
| 11 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.25 | - |
| 10 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.39 | - |
| 09 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.53 | - |
| 08 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.32 | - |
| 05 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.35 | - |
| 04 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.12 | - |
| 03 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 22.90 | - |
| 02 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.07 | - |
| 28 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 23.99 | - |
| 27 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.62 | - |
| 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 | 24.60 | 24.60 | 24.60 | 24.60 | 23.66 | - |
| 21 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 23.77 | - |
| 20 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.52 | - |
| 19 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 23.55 | - |
| 18 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 23.89 | - |
| 15 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.68 | - |
| 14 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.03 | - |
| 13 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.28 | - |
| 12 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.16 | - |
| 11 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.06 | - |
| 08 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 24.72 | - |
| 07 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.05 | - |
| 06 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.13 | - |
| 05 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.62 | - |
| 04 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.43 | - |
| 01 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.42 | - |
| 29 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.16 | - |
| 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 | 26.30 | 26.30 | 26.30 | 26.30 | 25.30 | - |
| 23 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.18 | - |
| 22 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.33 | - |
| 21 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.15 | - |
| 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 | 26.25 | 26.25 | 26.25 | 26.25 | 25.25 | - |
| 15 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.19 | - |
| 14 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.67 | - |
| 13 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 25.29 | - |
| 12 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 24.94 | - |
| 09 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 24.95 | - |
| 08 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.08 | - |
| 07 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 24.97 | - |
| 06 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.79 | - |
| 05 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.77 | - |
| 02 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.88 | - |
| 01 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 24.57 | - |
| 31 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.48 | - |
| 30 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.28 | - |
| 29 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.61 | - |
| 26 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.32 | - |
| 25 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.34 | - |
| 24 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.35 | - |
| 23 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.28 | - |
| 22 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.13 | - |
| 19 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 23.98 | - |
| 18 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 23.80 | - |
| 17 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.42 | - |
| 16 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.46 | - |
| *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.