UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.61 -1.02 (-1.23%) GOLD FUTURES
2,303.30 -54.40 (-2.31%) DOW
37,934.51 -451.58 (-1.18%) Bitcoin GBP
48,028.77 -2,157.48 (-4.30%)
Azimut Holding S.p.A. (AZM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.70 | 24.86 | 24.62 | 24.77 | 24.77 | 448,186 |
| 29 Apr 2024 | 24.66 | 24.75 | 24.55 | 24.75 | 24.75 | 313,110 |
| 26 Apr 2024 | 24.38 | 24.72 | 24.35 | 24.61 | 24.61 | 512,565 |
| 25 Apr 2024 | 24.57 | 24.60 | 24.10 | 24.20 | 24.20 | 387,903 |
| 24 Apr 2024 | 24.90 | 24.90 | 24.41 | 24.55 | 24.55 | 369,061 |
| 23 Apr 2024 | 24.40 | 24.74 | 24.39 | 24.74 | 24.74 | 719,148 |
| 22 Apr 2024 | 24.15 | 24.40 | 24.13 | 24.26 | 24.26 | 413,778 |
| 19 Apr 2024 | 24.06 | 24.07 | 23.75 | 24.01 | 24.01 | 573,456 |
| 18 Apr 2024 | 24.13 | 24.19 | 24.01 | 24.16 | 24.16 | 361,784 |
| 17 Apr 2024 | 23.99 | 24.36 | 23.97 | 24.13 | 24.13 | 332,016 |
| 16 Apr 2024 | 24.11 | 24.13 | 23.83 | 23.99 | 23.99 | 502,192 |
| 15 Apr 2024 | 24.35 | 24.65 | 24.32 | 24.38 | 24.38 | 343,449 |
| 12 Apr 2024 | 24.48 | 24.70 | 24.14 | 24.20 | 24.20 | 363,921 |
| 11 Apr 2024 | 24.38 | 24.51 | 24.11 | 24.28 | 24.28 | 308,124 |
| 10 Apr 2024 | 24.42 | 24.65 | 24.22 | 24.45 | 24.45 | 362,376 |
| 09 Apr 2024 | 24.74 | 24.77 | 24.36 | 24.36 | 24.36 | 326,747 |
| 08 Apr 2024 | 24.50 | 24.82 | 24.39 | 24.78 | 24.78 | 431,700 |
| 05 Apr 2024 | 24.61 | 24.62 | 24.20 | 24.40 | 24.40 | 827,975 |
| 04 Apr 2024 | 24.30 | 24.91 | 24.30 | 24.90 | 24.90 | 925,017 |
| 03 Apr 2024 | 24.38 | 24.38 | 23.91 | 24.21 | 24.21 | 994,811 |
| 02 Apr 2024 | 25.09 | 25.20 | 23.98 | 24.00 | 24.00 | 1,705,072 |
| 28 Mar 2024 | 25.15 | 25.86 | 24.97 | 25.18 | 25.18 | 1,669,051 |
| 27 Mar 2024 | 24.84 | 25.14 | 24.84 | 25.13 | 25.13 | 733,735 |
| 26 Mar 2024 | 24.89 | 24.95 | 24.75 | 24.80 | 24.80 | 372,635 |
| 25 Mar 2024 | 24.78 | 24.92 | 24.63 | 24.92 | 24.92 | 461,241 |
| 22 Mar 2024 | 24.85 | 24.88 | 24.66 | 24.78 | 24.78 | 342,503 |
| 21 Mar 2024 | 24.80 | 24.98 | 24.67 | 24.94 | 24.94 | 702,168 |
| 20 Mar 2024 | 24.62 | 24.72 | 24.54 | 24.57 | 24.57 | 622,512 |
| 19 Mar 2024 | 24.28 | 24.90 | 24.09 | 24.78 | 24.78 | 622,469 |
| 18 Mar 2024 | 25.10 | 25.16 | 24.76 | 24.83 | 24.83 | 542,002 |
| 15 Mar 2024 | 24.87 | 25.09 | 24.74 | 25.01 | 25.01 | 2,965,084 |
| 14 Mar 2024 | 25.20 | 25.26 | 24.79 | 24.92 | 24.92 | 1,014,433 |
| 13 Mar 2024 | 24.34 | 25.10 | 24.31 | 25.07 | 25.07 | 1,970,623 |
| 12 Mar 2024 | 24.25 | 24.42 | 23.89 | 24.34 | 24.34 | 1,137,247 |
| 11 Mar 2024 | 24.35 | 24.40 | 23.94 | 24.10 | 24.10 | 1,146,427 |
| 08 Mar 2024 | 25.88 | 25.90 | 23.59 | 24.36 | 24.36 | 6,722,859 |
| 07 Mar 2024 | 27.18 | 27.43 | 25.70 | 25.70 | 25.70 | 2,585,313 |
| 06 Mar 2024 | 27.40 | 27.44 | 26.91 | 27.31 | 27.31 | 916,598 |
| 05 Mar 2024 | 26.92 | 27.27 | 26.91 | 27.20 | 27.20 | 797,383 |
| 04 Mar 2024 | 26.71 | 27.02 | 26.48 | 26.97 | 26.97 | 1,003,025 |
| 01 Mar 2024 | 26.65 | 26.72 | 26.36 | 26.53 | 26.53 | 426,343 |
| 29 Feb 2024 | 26.40 | 26.63 | 26.38 | 26.52 | 26.52 | 382,057 |
| 28 Feb 2024 | 26.44 | 26.49 | 26.28 | 26.42 | 26.42 | 343,792 |
| 27 Feb 2024 | 26.59 | 26.64 | 26.32 | 26.43 | 26.43 | 492,990 |
| 26 Feb 2024 | 26.70 | 26.76 | 26.49 | 26.60 | 26.60 | 391,374 |
| 23 Feb 2024 | 26.38 | 26.80 | 26.38 | 26.60 | 26.60 | 711,298 |
| 22 Feb 2024 | 26.44 | 26.59 | 26.29 | 26.44 | 26.44 | 690,121 |
| 21 Feb 2024 | 26.23 | 26.37 | 26.16 | 26.33 | 26.33 | 684,213 |
| 20 Feb 2024 | 26.24 | 26.32 | 26.09 | 26.23 | 26.23 | 335,668 |
| 19 Feb 2024 | 26.58 | 26.58 | 26.22 | 26.24 | 26.24 | 394,086 |
| 16 Feb 2024 | 26.45 | 26.58 | 26.33 | 26.58 | 26.58 | 741,449 |
| 15 Feb 2024 | 26.40 | 26.44 | 26.12 | 26.32 | 26.32 | 412,189 |
| 14 Feb 2024 | 25.99 | 26.40 | 25.94 | 26.33 | 26.33 | 498,496 |
| 13 Feb 2024 | 26.53 | 26.54 | 25.86 | 25.99 | 25.99 | 601,532 |
| 12 Feb 2024 | 26.17 | 26.53 | 26.13 | 26.53 | 26.53 | 600,443 |
| 09 Feb 2024 | 26.13 | 26.27 | 26.00 | 26.14 | 26.14 | 365,239 |
| 08 Feb 2024 | 26.34 | 26.41 | 26.13 | 26.13 | 26.13 | 508,942 |
| 07 Feb 2024 | 26.22 | 26.37 | 26.14 | 26.20 | 26.20 | 472,900 |
| 06 Feb 2024 | 26.00 | 26.33 | 26.00 | 26.29 | 26.29 | 757,176 |
| 05 Feb 2024 | 25.87 | 26.02 | 25.75 | 25.83 | 25.83 | 521,627 |
| 02 Feb 2024 | 26.02 | 26.21 | 25.88 | 25.99 | 25.99 | 541,902 |
| 01 Feb 2024 | 25.82 | 26.02 | 25.68 | 25.80 | 25.80 | 534,749 |
| 31 Jan 2024 | 25.80 | 26.14 | 25.77 | 25.90 | 25.90 | 1,763,660 |
| 30 Jan 2024 | 25.60 | 25.77 | 25.46 | 25.72 | 25.72 | 474,843 |
| 29 Jan 2024 | 25.44 | 25.66 | 25.35 | 25.47 | 25.47 | 573,749 |
| 26 Jan 2024 | 25.58 | 25.90 | 25.47 | 25.89 | 25.89 | 612,270 |
| 25 Jan 2024 | 25.55 | 25.59 | 25.29 | 25.57 | 25.57 | 438,506 |
| 24 Jan 2024 | 25.43 | 25.66 | 25.36 | 25.63 | 25.63 | 756,245 |
| 23 Jan 2024 | 25.47 | 25.55 | 25.08 | 25.32 | 25.32 | 533,726 |
| 22 Jan 2024 | 25.29 | 25.46 | 25.13 | 25.44 | 25.44 | 615,345 |
| 19 Jan 2024 | 25.25 | 25.29 | 25.03 | 25.06 | 25.06 | 560,432 |
| 18 Jan 2024 | 24.99 | 25.29 | 24.94 | 25.09 | 25.09 | 849,953 |
| 17 Jan 2024 | 24.66 | 25.00 | 24.58 | 25.00 | 25.00 | 679,106 |
| 16 Jan 2024 | 24.60 | 24.91 | 24.43 | 24.90 | 24.90 | 701,340 |
| 15 Jan 2024 | 24.93 | 24.94 | 24.70 | 24.73 | 24.73 | 910,912 |
| 12 Jan 2024 | 24.14 | 24.61 | 24.10 | 24.54 | 24.54 | 654,643 |
| 11 Jan 2024 | 24.85 | 25.11 | 24.05 | 24.07 | 24.07 | 1,143,662 |
| 10 Jan 2024 | 24.41 | 24.79 | 24.31 | 24.79 | 24.79 | 798,967 |
| 09 Jan 2024 | 24.25 | 24.55 | 24.11 | 24.39 | 24.39 | 791,411 |
| 08 Jan 2024 | 23.86 | 24.22 | 23.86 | 24.20 | 24.20 | 828,313 |
| 05 Jan 2024 | 23.78 | 23.90 | 23.65 | 23.89 | 23.89 | 460,457 |
| 04 Jan 2024 | 23.61 | 23.90 | 23.61 | 23.89 | 23.89 | 630,476 |
| 03 Jan 2024 | 23.77 | 23.84 | 23.45 | 23.64 | 23.64 | 468,224 |
| 02 Jan 2024 | 23.70 | 23.94 | 23.48 | 23.77 | 23.77 | 697,522 |
| 29 Dec 2023 | 23.70 | 23.75 | 23.60 | 23.64 | 23.64 | 422,194 |
| 28 Dec 2023 | 23.72 | 23.74 | 23.56 | 23.67 | 23.67 | 388,263 |
| 27 Dec 2023 | 23.69 | 23.72 | 23.48 | 23.65 | 23.65 | 402,635 |
| 22 Dec 2023 | 23.50 | 23.66 | 23.15 | 23.60 | 23.60 | 530,579 |
| 21 Dec 2023 | 23.57 | 23.65 | 23.35 | 23.65 | 23.65 | 524,602 |
| 20 Dec 2023 | 23.54 | 23.65 | 23.38 | 23.63 | 23.63 | 391,865 |
| 19 Dec 2023 | 23.41 | 23.63 | 23.41 | 23.57 | 23.57 | 343,313 |
| 18 Dec 2023 | 23.34 | 23.74 | 23.33 | 23.51 | 23.51 | 601,013 |
| 15 Dec 2023 | 23.45 | 23.66 | 23.24 | 23.64 | 23.64 | 1,950,923 |
| 14 Dec 2023 | 23.10 | 23.37 | 23.00 | 23.32 | 23.32 | 1,200,996 |
| 13 Dec 2023 | 22.90 | 22.94 | 22.76 | 22.81 | 22.81 | 444,597 |
| 12 Dec 2023 | 22.68 | 22.94 | 22.59 | 22.94 | 22.94 | 732,381 |
| 11 Dec 2023 | 22.45 | 22.66 | 22.45 | 22.64 | 22.64 | 453,938 |
| 08 Dec 2023 | 22.36 | 22.50 | 22.22 | 22.50 | 22.50 | 365,468 |
| 07 Dec 2023 | 22.15 | 22.41 | 22.15 | 22.41 | 22.41 | 352,475 |
| 06 Dec 2023 | 22.18 | 22.39 | 22.15 | 22.32 | 22.32 | 288,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.