UK markets close in 2 hours 58 minutes

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 04:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.5624.6024.1024.1924.1933,556
24 Apr 202424.7224.9424.4024.4924.4950,446
23 Apr 202424.4124.7424.4024.5924.5998,902
22 Apr 202424.0324.4024.1324.2624.2640,469
19 Apr 202424.2024.0623.7524.0224.02143,676
18 Apr 202424.1024.1824.0224.1524.1527,639
17 Apr 202423.9924.3523.9324.1324.1325,710
16 Apr 202424.0724.1423.8323.9723.9750,195
15 Apr 202424.4424.6424.2924.3424.3421,340
12 Apr 202424.4924.6924.1624.1924.1925,122
11 Apr 202424.3524.4924.1224.4224.4232,702
10 Apr 202424.5324.6824.2524.4424.4425,618
09 Apr 202424.6924.7624.3724.4324.4329,868
08 Apr 202424.4924.7824.4124.7624.7631,064
05 Apr 202424.9224.6924.2224.4624.4670,841
04 Apr 202424.2624.9124.3024.9024.90103,209
03 Apr 202424.2024.3823.9324.2124.2183,754
02 Apr 202425.2725.1723.9924.0424.04162,400
28 Mar 202425.2325.8625.0025.1825.18135,148
27 Mar 202424.8325.1424.8025.1225.1251,786
26 Mar 202424.8324.9724.7624.7624.7638,544
25 Mar 202424.8424.9324.6524.8924.8973,623
22 Mar 202424.9824.8524.6724.7924.79101,497
21 Mar 202424.5924.9824.6724.9424.9435,277
20 Mar 202424.5624.7524.5724.6024.6023,663
19 Mar 202424.1724.8924.0924.8124.8171,150
18 Mar 202425.0225.1524.7624.8924.8934,296
15 Mar 202424.9225.0824.7425.0025.0059,598
14 Mar 202424.9325.2624.7924.9424.94180,922
13 Mar 202424.3325.0924.2725.0725.07645,185
12 Mar 202424.1724.4223.8824.3824.38137,956
11 Mar 202424.3324.3623.9424.0324.03111,169
08 Mar 202425.7025.8923.5924.3224.32594,468
07 Mar 202427.2027.4125.5825.8225.82331,245
06 Mar 202427.4227.4426.9227.3027.3087,930
05 Mar 202426.9727.2526.9227.2327.2339,384
04 Mar 202426.6927.0226.5226.9326.9371,087
01 Mar 202426.6726.7226.3526.5326.5328,738
29 Feb 202426.3826.6126.4026.5526.5554,964
28 Feb 202426.3426.4626.2826.3926.3917,013
27 Feb 202426.7026.6426.3226.4326.4320,367
26 Feb 202426.5026.7626.4826.6326.6324,013
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...