UK markets closed

Azimut Holding S.p.A. (0MHJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.20+0.04 (+0.25%)
At close: 08:38AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.3023.3523.1323.3123.3127,282
25 Jul 202423.3923.3922.8523.3523.3546,095
24 Jul 202423.4023.3823.0323.2523.2532,481
23 Jul 202423.4823.5223.1823.2123.2116,576
22 Jul 202423.3623.5023.3323.4323.4329,151
19 Jul 202423.2223.3523.1423.1923.194,158
18 Jul 202423.5723.6123.3323.4423.444,735
17 Jul 202423.4323.5123.1323.5123.519,671
16 Jul 202423.2723.6023.2323.5423.541,798
15 Jul 202423.6323.6223.4423.5523.552,856
12 Jul 202423.4723.6023.3723.6023.602,826
11 Jul 202423.2723.4323.1123.4223.424,056
10 Jul 202422.5923.2522.5623.2523.255,333
09 Jul 202422.8522.8322.5322.5322.534,383
08 Jul 202422.7022.9622.6122.9122.9129,863
05 Jul 202422.7522.9122.5622.6622.665,140
04 Jul 202422.5222.7822.6122.6322.633,185
03 Jul 202422.3222.6122.4322.4822.487,437
02 Jul 202422.3922.2722.0022.2522.257,231
01 Jul 202422.3122.4522.2022.3822.384,049
28 Jun 202422.5122.3222.0422.0722.071,950
27 Jun 202422.4722.3722.2222.2322.238,722
26 Jun 202422.6722.8522.3022.3022.307,804
25 Jun 202422.9422.8922.6222.6222.623,657
24 Jun 202422.6922.9522.6322.8922.893,768
21 Jun 202422.7822.8422.4122.5722.575,250
20 Jun 202422.6022.9922.4922.9422.9410,179
19 Jun 202422.8322.8622.4022.4022.4016,115
18 Jun 202422.6922.8322.6922.6922.697,438
17 Jun 202422.2722.6122.4622.5922.593,416
14 Jun 202423.1923.0122.7422.7422.742,900
13 Jun 202423.8423.7823.1223.1223.1211,540
12 Jun 202423.5623.9823.5123.9523.956,923
11 Jun 202424.0124.0123.4123.4623.4623,870
10 Jun 202424.1324.0123.7423.9423.948,834
07 Jun 202424.5124.8924.1924.2224.225,186
06 Jun 202424.5324.7624.5324.5824.5857,465
05 Jun 202424.3224.5424.3624.5024.507,727
04 Jun 202424.6024.5024.2824.3824.389,141
03 Jun 202424.4024.7724.4324.5024.507,115
31 May 202424.6724.7224.2724.4424.4478,750
30 May 202424.0724.6323.7324.6324.631,385
29 May 202424.5224.5024.0624.0724.0727,698
28 May 202424.6424.7924.5124.6024.6013,098
24 May 202424.6724.8024.4024.7924.7934,101
23 May 202424.6124.8824.5324.6924.6930,720
22 May 202424.8924.9224.5424.5824.5897,364
21 May 202425.0925.1424.5624.9424.9451,845
20 May 202425.3425.4925.0325.2725.2744,439
20 May 20241 Dividend
17 May 202426.5526.5826.2526.3225.32137,757
16 May 202426.1626.5026.0926.4325.43260,022
15 May 202426.0726.1725.9726.1125.1279,551
14 May 202425.7826.0725.6226.0525.0672,911
13 May 202425.5725.8225.5325.7624.7848,986
10 May 202425.6425.9325.2125.5424.5778,409
09 May 202425.7525.9324.4825.5424.57145,730
08 May 202425.4625.7725.3525.7224.74111,124
07 May 202425.2525.4925.2925.4924.5255,324
03 May 202424.8224.9724.7524.7923.8551,257
02 May 202424.7824.9724.6724.6823.74100,721
01 May 202424.6824.6824.6824.6823.74-
30 Apr 202424.6824.8624.6424.7723.8371,076
29 Apr 202424.6124.7524.5424.7223.7838,520
26 Apr 202424.4224.7124.3524.6423.7047,787
25 Apr 202424.5624.6024.1024.1923.2733,555
24 Apr 202424.7124.9424.4024.4923.5650,445
23 Apr 202424.4124.7424.4024.5923.6698,901
22 Apr 202424.0324.4024.1324.2623.3440,468
19 Apr 202424.2024.0623.7524.0223.11143,675
18 Apr 202424.1024.1824.0224.1523.2327,638
17 Apr 202423.9924.3523.9324.1323.2125,709
16 Apr 202424.0624.1423.8323.9723.0650,194
15 Apr 202424.4424.6424.2924.3423.4221,339
12 Apr 202424.4924.6924.1624.1923.2725,121
11 Apr 202424.3524.4924.1224.4223.4932,701
10 Apr 202424.5324.6824.2524.4423.5125,617
09 Apr 202424.6924.7624.3724.4323.5029,867
08 Apr 202424.4924.7824.4124.7623.8231,063
05 Apr 202424.9224.6924.2224.4623.5370,840
04 Apr 202424.2624.9124.3024.9023.95103,208
03 Apr 202424.2024.3823.9324.2123.2983,753
02 Apr 202425.2725.1723.9924.0423.13162,399
28 Mar 202425.2325.8625.0025.1824.22135,147
27 Mar 202424.8325.1424.8025.1224.1751,785
26 Mar 202424.8324.9724.7624.7623.8238,543
25 Mar 202424.8424.9324.6524.8923.9473,622
22 Mar 202424.9824.8524.6724.7923.85101,496
21 Mar 202424.5924.9824.6724.9423.9935,276
20 Mar 202424.5624.7524.5724.6023.6723,662
19 Mar 202424.1724.8924.0924.8123.8771,149
18 Mar 202425.0225.1524.7624.8923.9434,295
15 Mar 202424.9225.0824.7425.0024.0559,597
14 Mar 202424.9325.2624.7924.9423.99180,921
13 Mar 202424.3325.0924.2725.0724.12645,184
12 Mar 202424.1724.4223.8824.3823.45137,955
11 Mar 202424.3324.3623.9424.0323.12111,168
08 Mar 202425.7025.8923.5924.3223.40594,511
07 Mar 202427.2027.4125.5825.8224.84331,244
06 Mar 202427.4227.4426.9227.3026.2687,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...