UK markets close in 8 hours 1 minute

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.16-0.55 (-3.29%)
As of 03:45PM GMT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202426.4126.8026.4626.6226.6230,875
22 Feb 202426.4726.6026.2826.3226.3229,155
21 Feb 202426.1926.3526.1626.3526.3526,233
20 Feb 202426.3326.2826.0926.2026.2019,140
19 Feb 202426.5626.5726.2226.2426.2420,914
16 Feb 202426.3326.5726.3226.5326.5327,014
15 Feb 202426.3226.4826.1326.2626.2626,338
14 Feb 202426.0826.3925.9326.3426.3431,689
13 Feb 202426.5226.5525.8526.0126.0135,812
12 Feb 202426.0826.4826.1926.4726.4729,473
09 Feb 202426.1726.2525.9826.1426.1425,617
08 Feb 202426.2526.3926.1326.1326.1332,849
07 Feb 202426.2126.3726.1426.2326.2322,168
06 Feb 202425.8626.3326.0526.2726.2746,611
05 Feb 202426.0526.0225.7725.8325.8338,983
02 Feb 202426.0226.2025.9025.9925.9950,536
01 Feb 202425.8526.0125.6725.7525.7528,571
31 Jan 202425.5426.1325.7825.9025.9037,805
30 Jan 202425.5825.7625.4725.7225.7236,176
29 Jan 202425.8325.6625.3725.4725.47107,014
26 Jan 202425.5925.9025.4625.8725.8751,438
25 Jan 202425.6525.5725.2925.5725.5752,528
24 Jan 2024------
23 Jan 2024------
22 Jan 202425.2625.4625.1525.4025.4052,134
19 Jan 202425.1725.2825.0425.0425.0442,452
18 Jan 202424.9525.3024.9825.1225.1274,731
17 Jan 202424.7324.9924.5824.9724.9733,545
16 Jan 202424.6624.9024.4624.6524.6542,543
15 Jan 202424.5425.0624.5924.8224.8273,683
12 Jan 202424.1624.6124.1424.2324.2347,948
11 Jan 202424.8025.1024.0624.0824.08369,636
10 Jan 202424.4224.7924.3124.7924.79149,574
09 Jan 202424.1124.5524.1124.4024.40134,305
08 Jan 202423.8924.2123.8924.1724.1786,304
05 Jan 202423.8323.9023.6523.8623.8646,051
04 Jan 202423.6423.9023.6323.8623.8641,465
03 Jan 202423.7723.8823.4523.6123.6151,824
02 Jan 202423.6723.9523.4823.7523.7561,048
29 Dec 202323.6723.7523.6023.6223.6285,311
28 Dec 202323.5423.7523.5723.6123.6143,229
27 Dec 202323.6623.7123.4823.6523.6564,802
22 Dec 202323.4923.6623.3823.5823.58117,334
21 Dec 202323.4823.6523.3423.5623.5674,518
20 Dec 202323.5523.6523.3823.5723.5786,783
19 Dec 202323.4523.6323.4423.6323.6345,036
18 Dec 202323.3823.7323.2623.4823.4877,543
15 Dec 202323.2323.6423.2523.6223.6291,917
14 Dec 202322.8223.3523.0423.2923.2995,678
13 Dec 202322.8522.9422.7722.8722.8756,686
12 Dec 202322.6722.9422.6022.9422.9473,963
11 Dec 202322.5022.6622.4622.6122.6177,293
08 Dec 202322.3322.5022.1722.5022.5029,805
07 Dec 202322.3322.4122.1622.3422.3446,000
06 Dec 202322.0022.3922.1622.3022.3044,278
05 Dec 202321.9322.1721.8622.1122.1157,801
04 Dec 202322.3422.3622.0322.1522.1535,370
01 Dec 202322.3922.4722.2622.2922.2989,703
30 Nov 202322.0122.3222.1122.2522.2544,685
29 Nov 202321.8522.1321.8722.1322.1328,520
28 Nov 202322.0021.9721.7921.8521.8535,086
27 Nov 202322.0222.2121.9621.9721.9731,385
24 Nov 202321.8622.1422.0222.1222.1215,235
23 Nov 202322.1022.0621.7822.0222.0266,987
22 Nov 202321.9922.3022.0122.2222.22112,394
21 Nov 202322.2722.3821.9322.0322.0399,948
20 Nov 202321.9522.2721.9222.2722.27183,318
17 Nov 202321.6521.9721.5621.9521.9592,422
16 Nov 202321.8221.9621.6021.6021.6051,294
15 Nov 202321.4921.9221.5121.7521.7522,853
14 Nov 202321.2821.6021.2721.5621.5626,733
13 Nov 202320.8521.3321.0521.3321.3355,318
10 Nov 202321.2621.3220.8020.8920.8948,346
09 Nov 202320.5621.2720.6021.2721.2765,067
08 Nov 202320.4720.6420.2120.3620.36133,584
07 Nov 202320.5020.5420.3820.4620.4612,542
06 Nov 202320.2420.6120.4020.5020.5025,253
03 Nov 202320.2020.4220.1820.4220.4223,620
02 Nov 202319.8520.2019.9420.1020.1021,379
01 Nov 202319.8019.9619.7019.8519.8511,182
31 Oct 202319.5619.8619.5719.8619.8612,424
30 Oct 202319.4919.5919.3019.4819.4816,337
27 Oct 202319.3319.5519.3219.4119.418,483
26 Oct 202319.3319.4519.0419.4019.4044,838
25 Oct 202319.5319.5219.1819.3319.3334,014
24 Oct 202319.6319.6219.3219.5619.5646,354
23 Oct 202319.9119.7719.4219.5819.5819,379
20 Oct 202319.7919.8219.5519.6619.6633,208
19 Oct 202320.0120.0519.7619.9019.9024,004
18 Oct 202320.2620.4219.9920.2420.2416,033
17 Oct 202320.3620.3820.1220.2320.238,072
16 Oct 202320.2920.6220.3020.3520.3512,516
13 Oct 202321.0221.0420.3720.3720.374,326
12 Oct 202320.6821.1320.8021.0121.0112,961
11 Oct 202320.6120.7120.4020.6420.642,096
10 Oct 202320.3120.6920.4520.6720.672,505
09 Oct 2023------
06 Oct 202320.2820.6220.2220.6020.60546
05 Oct 202320.0520.3920.3120.3920.39649
04 Oct 202320.0720.3320.0420.1220.1295,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...