UK markets open in 18 minutes
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,516.96 +203.10 (+1.11%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,322.90 +0.60 (+0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,370.43 -689.55 (-1.38%)
Arnoldo Mondadori Editore S.p.A. (0KAV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:45PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.2700 | 2.2950 | 2.2650 | 2.2817 | 2.2817 | 27,144 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1,991 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 2.2450 | 2.2500 | 2.2450 | 2.2500 | 2.2500 | 2,784 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 142 |
| 22 Apr 2024 | 2.1650 | 2.1650 | 2.1450 | 2.1450 | 2.1450 | 7,942 |
| 19 Apr 2024 | 2.1450 | 2.1450 | 2.1400 | 2.1400 | 2.1400 | 1,474 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 2.1400 | 2.1400 | 2.1350 | 2.1350 | 2.1350 | 7,800 |
| 16 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 3,760 |
| 15 Apr 2024 | 2.2150 | 2.2150 | 2.1600 | 2.1600 | 2.1600 | 7,956 |
| 12 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 752 |
| 11 Apr 2024 | 2.1600 | 2.1681 | 2.1600 | 2.1681 | 2.1681 | 12,906 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 908 |
| 28 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1,203 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.3000 | 2.3000 | 2.2650 | 2.2650 | 2.2650 | 1,964 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 268 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,562 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 2.1650 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 11,857 |
| 06 Mar 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 6,775 |
| 05 Mar 2024 | 2.1750 | 2.1750 | 2.1650 | 2.1650 | 2.1650 | 8,533 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2,057 |
| 28 Feb 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 4,136 |
| 27 Feb 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 1,357 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.1550 | 2.1650 | 2.1500 | 2.1650 | 2.1650 | 4,562 |
| 15 Feb 2024 | 2.1400 | 2.1400 | 2.1050 | 2.1050 | 2.1050 | 4,168 |
| 14 Feb 2024 | 2.1600 | 2.1700 | 2.1550 | 2.1600 | 2.1600 | 9,672 |
| 13 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,616 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 2.3350 | 2.3700 | 2.3350 | 2.3700 | 2.3700 | 11,136 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 26,948 |
| 19 Jan 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1,607 |
| 18 Jan 2024 | 2.2450 | 2.2700 | 2.2450 | 2.2600 | 2.2600 | 7,051 |
| 17 Jan 2024 | 2.2650 | 2.2850 | 2.2550 | 2.2850 | 2.2850 | 6,912 |
| 16 Jan 2024 | 2.2650 | 2.2700 | 2.2650 | 2.2700 | 2.2700 | 10,296 |
| 15 Jan 2024 | 2.2050 | 2.2425 | 2.2000 | 2.2425 | 2.2425 | 17,770 |
| 12 Jan 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 3,606 |
| 11 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 3,939 |
| 10 Jan 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 736 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1,176 |
| 05 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 744 |
| 04 Jan 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 91 |
| 03 Jan 2024 | 2.0900 | 2.0950 | 2.0900 | 2.0950 | 2.0950 | 1,012 |
| 02 Jan 2024 | 2.1300 | 2.1300 | 2.1050 | 2.1100 | 2.1100 | 12,642 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 2.1250 | 2.1300 | 2.1250 | 2.1300 | 2.1300 | 8,998 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 100 |
| 20 Dec 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 840 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 248 |
| 14 Dec 2023 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 1,202 |
| 13 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 589 |
| *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.