Mail

0MHJ.L - Azimut Holding S.p.A.

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Apr 2023	20.09	20.18	20.00	20.16	18.86	1,014
27 Apr 2023	20.09	20.27	20.05	20.27	18.97	14,817
26 Apr 2023	20.30	20.18	20.06	20.18	18.88	1,676
25 Apr 2023	20.39	20.33	20.11	20.23	18.93	1,723
24 Apr 2023	20.41	20.45	20.41	20.41	19.10	1,258
21 Apr 2023	20.20	20.37	20.16	20.21	18.91	6,344
20 Apr 2023	20.27	20.26	20.15	20.19	18.89	32,304
19 Apr 2023	20.23	20.29	20.20	20.20	18.90	12,756
18 Apr 2023	20.14	20.32	20.00	20.19	18.89	18,775
17 Apr 2023	20.32	20.52	20.01	20.21	18.91	28,271
14 Apr 2023	19.85	20.29	19.98	20.10	18.80	21,505
13 Apr 2023	19.86	19.81	19.70	19.77	18.50	2,327
12 Apr 2023	19.75	19.93	19.73	19.80	18.52	20,373
11 Apr 2023	19.64	19.67	19.58	19.64	18.37	32,931
06 Apr 2023	19.36	19.61	19.28	19.61	18.35	36,140
05 Apr 2023	19.73	19.47	19.29	19.29	18.05	54,753
04 Apr 2023	19.67	20.01	19.62	19.62	18.36	40,794
03 Apr 2023	19.76	19.80	19.71	19.71	18.44	10,973
31 Mar 2023	19.66	19.74	19.53	19.72	18.45	3,856
30 Mar 2023	19.42	19.72	19.50	19.69	18.42	18,587
29 Mar 2023	19.14	19.36	19.11	19.22	17.98	18,428
28 Mar 2023	19.42	19.38	19.05	19.26	18.02	17,372
27 Mar 2023	19.31	19.43	19.16	19.34	18.09	8,887
24 Mar 2023	19.33	19.25	18.95	19.08	17.85	8,747
23 Mar 2023	19.42	19.50	19.24	19.45	18.20	45,721
22 Mar 2023	19.96	19.99	19.48	19.53	18.27	94,865
21 Mar 2023	19.84	20.14	19.83	20.01	18.72	75,557
20 Mar 2023	18.90	19.73	18.35	18.58	17.38	77,622
17 Mar 2023	19.63	19.78	18.88	19.01	17.79	62,988
16 Mar 2023	19.57	19.82	19.07	19.53	18.27	60,263
15 Mar 2023	20.02	20.16	19.01	19.26	18.02	97,902
14 Mar 2023	19.89	20.36	19.65	20.15	18.86	119,912
13 Mar 2023	20.81	20.89	19.66	19.96	18.68	210,188
10 Mar 2023	21.19	21.31	20.58	20.88	19.53	143,342
09 Mar 2023	22.30	22.24	21.53	21.54	20.15	144,066
08 Mar 2023	22.31	22.33	22.16	22.30	20.86	60,721
07 Mar 2023	22.62	22.85	21.96	22.55	21.09	61,741
06 Mar 2023	22.73	22.74	22.47	22.64	21.19	21,163
03 Mar 2023	22.45	22.64	22.35	22.55	21.10	54,953
02 Mar 2023	22.43	22.65	22.43	22.47	21.02	9,872
01 Mar 2023	22.49	22.74	22.34	22.71	21.25	37,366
28 Feb 2023	22.44	22.70	22.26	22.47	21.02	17,499
27 Feb 2023	22.26	22.50	22.30	22.43	20.99	30,225
24 Feb 2023	22.48	22.59	22.00	22.27	20.84	25,957
23 Feb 2023	22.11	22.55	22.08	22.35	20.91	23,895
22 Feb 2023	22.50	22.43	21.91	22.18	20.75	49,124
21 Feb 2023	22.56	22.66	22.34	22.62	21.16	29,835
20 Feb 2023	22.82	22.93	22.58	22.59	21.14	31,974
17 Feb 2023	22.51	22.82	22.37	22.59	21.14	54,208
16 Feb 2023	22.68	22.84	22.39	22.74	21.27	94,249
15 Feb 2023	22.62	22.78	22.24	22.49	21.04	248,700
14 Feb 2023	23.07	23.38	22.94	23.17	21.68	29,755
13 Feb 2023	22.80	23.01	22.65	22.81	21.35	46,509
10 Feb 2023	23.50	23.50	22.60	22.63	21.17	125,220
09 Feb 2023	23.70	23.83	23.52	23.68	22.16	66,733
08 Feb 2023	23.67	23.79	23.58	23.59	22.07	36,465
07 Feb 2023	23.66	23.65	23.47	23.64	22.12	38,524
06 Feb 2023	23.42	23.65	23.28	23.57	22.05	46,620
03 Feb 2023	23.33	23.60	23.34	23.53	22.02	41,060
02 Feb 2023	22.99	23.50	22.96	23.26	21.77	82,410
01 Feb 2023	22.94	23.22	22.85	23.08	21.60	64,170
31 Jan 2023	22.86	22.93	22.71	22.84	21.37	32,916
30 Jan 2023	22.88	22.96	22.73	22.90	21.42	37,575
27 Jan 2023	23.02	23.06	22.86	22.97	21.49	36,218
26 Jan 2023	23.10	23.13	22.83	22.99	21.51	36,470
25 Jan 2023	22.95	23.03	22.68	22.83	21.36	36,083
24 Jan 2023	22.97	23.00	22.80	22.96	21.48	31,862
23 Jan 2023	22.91	23.02	22.81	22.98	21.50	48,722
20 Jan 2023	22.57	22.82	22.38	22.80	21.33	56,465
19 Jan 2023	22.76	23.04	22.35	22.94	21.46	75,572
18 Jan 2023	22.66	23.25	22.53	22.95	21.47	113,868
17 Jan 2023	22.73	22.81	22.48	22.69	21.23	74,965
16 Jan 2023	22.48	22.79	22.50	22.77	21.30	67,949
13 Jan 2023	22.44	22.70	22.28	22.50	21.05	64,108
12 Jan 2023	22.37	22.66	22.27	22.35	20.91	127,168
11 Jan 2023	21.86	22.49	21.87	22.36	20.92	146,684
10 Jan 2023	21.76	21.86	21.55	21.81	20.41	54,505
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...