UK markets closed

Fincantieri SpA (1F8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.6670-0.0010 (-0.15%)
At close: 04:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.62500.67000.62500.66700.6670-
02 May 20240.66000.70200.66000.66800.6680-
30 Apr 20240.66300.71200.66300.71100.7110-
29 Apr 20240.67400.73200.67400.71100.7110-
26 Apr 20240.66700.72200.66700.72200.7220-
25 Apr 20240.67600.72600.67600.71000.7100-
24 Apr 20240.70600.74900.70200.73600.7360-
23 Apr 20240.71300.76600.71300.76200.7620-
22 Apr 20240.71700.76100.71700.75100.7510-
19 Apr 20240.71500.77100.71500.77100.7710-
18 Apr 20240.72000.77400.72000.77400.77405,000
17 Apr 20240.71700.77800.71700.77800.7780-
16 Apr 20240.75800.76900.75200.76500.7650-
15 Apr 20240.71700.78700.71700.78700.7870-
12 Apr 20240.71000.77200.71000.76200.762010
11 Apr 20240.72100.77500.72100.75800.7580-
10 Apr 20240.72600.77200.72600.75100.7510-
09 Apr 20240.69800.79700.69800.78700.7870-
08 Apr 20240.68000.74900.68000.74600.7460-
05 Apr 20240.69000.73300.69000.73300.7330-
04 Apr 20240.70700.74600.69300.74600.7460-
03 Apr 20240.65500.75000.65500.75000.7500-
02 Apr 20240.63000.70100.63000.69700.6970-
28 Mar 20240.62200.69800.62200.67900.6790-
27 Mar 20240.61800.66800.61800.66100.6610-
26 Mar 20240.61900.66800.61900.66000.6600-
25 Mar 20240.61900.66200.61900.66200.6620-
22 Mar 20240.62200.67400.62200.65800.6580-
21 Mar 20240.62500.69300.62500.66200.6620-
20 Mar 20240.57700.66100.57700.66100.6610-
19 Mar 20240.57600.62600.57600.62200.6220-
18 Mar 20240.57500.61500.57500.61500.6150-
15 Mar 20240.55200.59600.55200.59500.5950-
14 Mar 20240.54500.60100.54500.59600.5960-
13 Mar 20240.54400.58700.54400.58000.5800-
12 Mar 20240.53400.59200.53400.57200.5720-
11 Mar 20240.53000.55300.51400.55300.55301,000
08 Mar 20240.47350.51900.47350.51700.5170-
07 Mar 20240.47150.51200.47150.51000.5100-
06 Mar 20240.44150.51000.44150.50000.50002,500
05 Mar 20240.44050.47200.44050.47100.4710-
04 Mar 20240.46000.48050.46000.46800.4680-
01 Mar 20240.45500.49000.45500.48800.4880-
29 Feb 20240.45750.48350.45750.48300.4830-
28 Feb 20240.46300.48900.46300.48850.4885-
27 Feb 20240.46200.49500.46200.49200.4920-
26 Feb 20240.45850.50600.45850.50000.50004,000
23 Feb 20240.46500.49300.46500.49000.4900-
22 Feb 20240.46850.49700.46850.49550.4955-
21 Feb 20240.46500.49600.46500.49600.4960-
20 Feb 20240.46050.49350.46050.49300.4930-
19 Feb 20240.45600.49450.45600.48800.4880-
16 Feb 20240.44950.48750.44950.48750.4875-
15 Feb 20240.44750.47850.44750.47800.47801,034
14 Feb 20240.44250.47400.44250.47350.4735-
13 Feb 20240.43850.47750.43850.47250.4725-
12 Feb 20240.44900.47800.44900.47500.4750-
09 Feb 20240.45050.48100.45050.47500.4750-
08 Feb 20240.44800.48050.44800.47900.4790-
07 Feb 20240.45050.48000.45050.47800.4780-
06 Feb 20240.43950.47500.43950.47500.4750-
05 Feb 20240.45250.48250.45250.47700.4770-
02 Feb 20240.45400.48650.45400.48250.4825-
01 Feb 20240.45350.48750.45350.48700.4870-
31 Jan 20240.45050.49050.45050.49050.4905-
30 Jan 20240.45400.48700.45400.48150.4815-
29 Jan 20240.46750.49600.46750.48250.4825-
26 Jan 20240.46050.49800.46050.49800.4980-
25 Jan 20240.47250.50000.46800.47000.4700-
24 Jan 20240.47550.50700.47550.50500.5050-
23 Jan 20240.47750.51000.47750.50700.5070-
22 Jan 20240.48000.51500.48000.51000.5100-
19 Jan 20240.49350.52600.49350.52600.5260-
18 Jan 20240.49450.52800.49450.52300.5230-
17 Jan 20240.50600.54100.50600.52600.5260-
16 Jan 20240.52500.54600.52500.54200.5420-
15 Jan 20240.57700.57700.56000.56000.5600-
12 Jan 20240.49150.57500.49150.57500.5750-
11 Jan 20240.50500.53500.50500.52600.5260-
10 Jan 20240.50600.54000.50600.53800.5380-
09 Jan 20240.50900.54400.50900.54100.5410-
08 Jan 20240.51100.54200.51100.54200.5420-
05 Jan 20240.51100.54600.51100.54600.5460-
04 Jan 20240.50600.54600.50600.54600.5460-
03 Jan 20240.51600.55800.51600.54100.5410-
02 Jan 20240.51600.55600.51600.55400.5540-
29 Dec 20230.51400.55800.51400.55800.5580-
28 Dec 20230.51200.52300.51200.52300.5230-
27 Dec 20230.50600.54500.50600.54500.5450-
22 Dec 20230.50400.53800.50400.53400.5340-
21 Dec 20230.49700.53700.49700.53600.5360-
20 Dec 20230.49950.53500.49950.53100.5310-
19 Dec 20230.49800.53600.49800.53300.5330-
18 Dec 20230.50000.53700.50000.53200.5320-
15 Dec 20230.50700.53900.50700.53500.5350-
14 Dec 20230.50900.54400.50900.54300.5430-
13 Dec 20230.50500.54000.50500.53900.5390-
12 Dec 20230.51000.54700.51000.54000.5400-
11 Dec 20230.51500.54900.51500.54300.5430-
08 Dec 20230.50500.54900.50500.54900.5490-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...