Yahoo

Mail

UK markets closed

NIKKEI 225
32,571.03
-452.75(-1.37%)
HANG SENG
17,655.41
-230.19(-1.29%)
CRUDE OIL
90.20
+0.54(+0.60%)
GOLD FUTURES
1,938.10
-29.00(-1.47%)
DOW
34,247.37
-193.51(-0.56%)
Bitcoin GBP
21,596.52
-512.28(-2.32%)

Investing

Trending Tickers

Investor updates on the companies which are headlining the news

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

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

16.16

-0.55

(-3.29%)

At close: 04:45PM BST

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2023	21.18	21.36	21.17	21.36	21.36	25,028
19 Sept 2023	21.11	21.21	21.00	21.18	21.18	9,400
18 Sept 2023	21.24	21.20	20.94	20.96	20.96	10,473
15 Sept 2023	21.07	21.28	21.12	21.12	21.12	8,436
14 Sept 2023	21.11	21.21	20.98	21.15	21.15	10,637
13 Sept 2023	21.05	21.10	20.96	21.02	21.02	11,543
12 Sept 2023	21.15	21.20	21.00	21.08	21.08	14,628
11 Sept 2023	21.02	21.31	21.11	21.21	21.21	87,764
08 Sept 2023	21.12	21.20	20.87	20.99	20.99	21,390
07 Sept 2023	21.08	21.24	20.96	21.03	21.03	15,938
06 Sept 2023	21.38	21.32	21.07	21.22	21.22	39,786
05 Sept 2023	21.45	21.45	21.20	21.35	21.35	18,394
04 Sept 2023	21.42	21.58	21.28	21.29	21.29	29,493
01 Sept 2023	21.41	21.54	21.36	21.42	21.42	15,503
31 Aug 2023	21.21	21.42	21.28	21.34	21.34	19,507
30 Aug 2023	21.08	21.33	21.14	21.23	21.23	33,433
29 Aug 2023	20.80	21.15	20.90	21.15	21.15	19,047
25 Aug 2023	20.77	20.91	20.71	20.71	20.71	10,715
24 Aug 2023	20.66	20.86	20.66	20.67	20.67	4,017
23 Aug 2023	20.55	20.72	20.55	20.65	20.65	10,971
22 Aug 2023	20.38	20.62	20.46	20.52	20.52	18,942
21 Aug 2023	20.41	20.56	20.35	20.36	20.36	12,492
18 Aug 2023	20.60	20.60	20.18	20.33	20.33	31,985
17 Aug 2023	21.00	20.92	20.69	20.69	20.69	9,307
16 Aug 2023	20.92	21.03	20.87	20.95	20.95	3,734
15 Aug 2023	21.01	21.01	21.01	21.01	21.01	-
14 Aug 2023	20.78	21.00	20.80	20.98	20.98	6,434
11 Aug 2023	20.90	21.00	20.75	20.77	20.77	18,109
10 Aug 2023	20.89	21.10	20.94	20.98	20.98	37,005
09 Aug 2023	20.75	21.04	20.75	20.75	20.75	21,872
08 Aug 2023	20.73	21.02	20.64	20.70	20.70	48,842
07 Aug 2023	20.65	20.89	20.55	20.67	20.67	20,158
04 Aug 2023	20.66	20.79	20.53	20.75	20.75	18,590
03 Aug 2023	20.85	20.71	20.47	20.63	20.63	32,870
02 Aug 2023	21.23	20.93	20.60	20.71	20.71	70,689
01 Aug 2023	21.61	21.56	21.07	21.08	21.08	89,145
31 Jul 2023	21.82	21.74	21.42	21.48	21.48	67,263
28 Jul 2023	21.14	22.06	21.33	21.65	21.65	173,533
27 Jul 2023	20.20	21.23	20.37	20.70	20.70	51,627
26 Jul 2023	20.35	20.30	20.19	20.28	20.28	9,302
25 Jul 2023	20.34	20.32	20.22	20.30	20.30	11,984
24 Jul 2023	20.17	20.42	20.19	20.31	20.31	3,150
21 Jul 2023	20.24	20.30	20.07	20.30	20.30	16,619
20 Jul 2023	20.29	20.33	20.24	20.25	20.25	8,877
19 Jul 2023	20.06	20.31	20.22	20.31	20.31	7,434
18 Jul 2023	19.86	20.17	19.90	20.15	20.15	18,781
17 Jul 2023	19.95	19.94	19.86	19.94	19.94	8,010
14 Jul 2023	19.95	20.08	19.90	19.91	19.91	47,403
13 Jul 2023	19.74	20.06	19.92	19.92	19.92	3,886
12 Jul 2023	19.56	19.83	19.50	19.83	19.83	53,958
11 Jul 2023	19.50	19.66	19.46	19.49	19.49	30,161
10 Jul 2023	19.19	19.63	19.24	19.46	19.46	3,158
07 Jul 2023	19.06	19.26	18.99	19.26	19.26	474
06 Jul 2023	19.28	19.23	19.02	19.02	19.02	3,622
05 Jul 2023	19.80	19.59	19.43	19.43	19.43	7,055
04 Jul 2023	19.86	19.91	19.70	19.74	19.74	3,310
03 Jul 2023	19.67	19.92	19.78	19.90	19.90	3,722
30 Jun 2023	19.44	19.75	19.74	19.75	19.75	41
29 Jun 2023	19.44	19.49	19.42	19.49	19.49	628
28 Jun 2023	19.18	19.43	19.17	19.40	19.40	6,480
27 Jun 2023	19.15	19.25	19.05	19.25	19.25	5,374
26 Jun 2023	19.26	19.26	19.12	19.17	19.17	15,606
23 Jun 2023	19.28	19.26	19.26	19.26	19.26	1,110
22 Jun 2023	19.76	19.43	19.41	19.43	19.43	608
21 Jun 2023	19.80	19.78	19.67	19.67	19.67	4,575
20 Jun 2023	19.85	19.80	19.74	19.78	19.78	2,405
19 Jun 2023	20.10	20.03	19.83	19.83	19.83	3,792
16 Jun 2023	20.00	20.13	20.05	20.05	20.05	5,328
15 Jun 2023	19.89	20.12	19.89	19.96	19.96	8,476
14 Jun 2023	19.81	20.05	19.85	19.99	19.99	7,473
13 Jun 2023	19.72	19.88	19.65	19.88	19.88	1,597
12 Jun 2023	19.77	19.83	19.72	19.78	19.78	501,800
09 Jun 2023	19.81	19.83	19.58	19.67	19.67	8,134
08 Jun 2023	19.65	19.85	19.76	19.85	19.85	2,562
07 Jun 2023	19.50	19.57	19.55	19.57	19.57	1,287
06 Jun 2023	19.39	19.39	19.39	19.39	19.39	-
05 Jun 2023	19.27	19.54	19.38	19.51	19.51	65,707
02 Jun 2023	18.88	19.26	19.01	19.26	19.26	3,286
01 Jun 2023	18.86	18.92	18.74	18.86	18.86	3,270
31 May 2023	19.14	18.95	18.76	18.83	18.83	4,094
30 May 2023	19.19	19.14	19.10	19.11	19.11	4,000
26 May 2023	18.76	18.92	18.72	18.98	18.98	1,200
25 May 2023	19.17	18.87	18.60	18.74	18.74	11,065
24 May 2023	19.33	19.00	18.92	18.92	18.92	4,213
23 May 2023	19.30	19.42	19.27	19.30	19.30	8,844
22 May 2023	19.42	19.57	19.27	19.38	19.38	112,213
22 May 2023	1.3 Dividend
19 May 2023	20.19	20.46	20.20	20.20	18.90	21,404
18 May 2023	20.16	20.26	20.15	20.19	18.89	300,351
17 May 2023	20.00	20.01	19.92	19.99	18.70	205,240
16 May 2023	20.30	20.21	19.94	20.07	18.78	2,575
15 May 2023	20.13	20.22	20.14	20.22	18.92	2,179
12 May 2023	20.09	20.15	20.12	20.12	18.82	4,155
11 May 2023	20.16	20.13	19.91	19.92	18.63	2,941
10 May 2023	20.16	20.24	19.89	20.11	18.82	3,949
09 May 2023	20.29	20.29	19.91	20.01	18.72	11,724
05 May 2023	19.69	20.14	19.90	20.06	18.77	3,364
04 May 2023	20.02	19.78	19.69	19.69	18.42	515
03 May 2023	19.95	20.12	19.93	19.94	18.65	10,146
02 May 2023	20.24	20.40	19.87	19.93	18.65	26,158
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,571.03-452.75(-1.37%)

HANG SENG17,655.41-230.19(-1.29%)

CRUDE OIL90.20+0.54(+0.60%)

GOLD FUTURES1,938.10-29.00(-1.47%)

DOW34,247.37-193.51(-0.56%)

Bitcoin GBP21,596.52-512.28(-2.32%)

Trending Tickers

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

NIKKEI 225
32,571.03
-452.75(-1.37%)

HANG SENG
17,655.41
-230.19(-1.29%)

CRUDE OIL
90.20
+0.54(+0.60%)

GOLD FUTURES
1,938.10
-29.00(-1.47%)

DOW
34,247.37
-193.51(-0.56%)

Bitcoin GBP
21,596.52
-512.28(-2.32%)