UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.54 +0.43 (+0.55%) GOLD FUTURES
2,311.30 +2.70 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,886.61 +169.08 (+0.33%)
Defence Tech Holding S.p.A. (DTH.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.2700 | 4.2700 | 4.1400 | 4.1500 | 4.1500 | 2,825 |
| 02 May 2024 | 4.2100 | 4.2700 | 4.1800 | 4.2000 | 4.2000 | 7,824 |
| 30 Apr 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2400 | 4.2400 | 6,342 |
| 29 Apr 2024 | 4.2700 | 4.2700 | 4.1000 | 4.1900 | 4.1900 | 16,581 |
| 26 Apr 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2700 | 4.2700 | 3,979 |
| 25 Apr 2024 | 4.1000 | 4.1300 | 4.0500 | 4.1300 | 4.1300 | 2,862 |
| 24 Apr 2024 | 4.1100 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 2,206 |
| 23 Apr 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 2,691 |
| 22 Apr 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1200 | 4.1200 | 3,948 |
| 19 Apr 2024 | 4.2500 | 4.2500 | 4.1100 | 4.1900 | 4.1900 | 2,500 |
| 18 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| 17 Apr 2024 | 4.1300 | 4.1300 | 3.9700 | 4.1200 | 4.1200 | 26,448 |
| 16 Apr 2024 | 4.1800 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 7,580 |
| 15 Apr 2024 | 4.1600 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 550 |
| 12 Apr 2024 | 4.2200 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 1,315 |
| 11 Apr 2024 | 4.1700 | 4.2300 | 4.1300 | 4.2300 | 4.2300 | 5,422 |
| 10 Apr 2024 | 4.1700 | 4.1700 | 4.1500 | 4.2500 | 4.2500 | 1,000 |
| 09 Apr 2024 | 4.2000 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 2,720 |
| 08 Apr 2024 | 4.1900 | 4.2400 | 4.1600 | 4.2300 | 4.2300 | 2,454 |
| 05 Apr 2024 | 4.1400 | 4.2800 | 4.1300 | 4.2800 | 4.2800 | 5,198 |
| 04 Apr 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1900 | 4.1900 | 10,351 |
| 03 Apr 2024 | 4.2300 | 4.2300 | 4.1600 | 4.1900 | 4.1900 | 5,255 |
| 02 Apr 2024 | 4.2200 | 4.2600 | 4.1000 | 4.2400 | 4.2400 | 9,550 |
| 28 Mar 2024 | 4.2900 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 2,900 |
| 27 Mar 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 2,951 |
| 26 Mar 2024 | 4.3400 | 4.3400 | 4.2700 | 4.3200 | 4.3200 | 14,511 |
| 25 Mar 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2900 | 4.2900 | 63,732 |
| 22 Mar 2024 | 4.4100 | 4.4600 | 4.3500 | 4.4600 | 4.4600 | 7,866 |
| 21 Mar 2024 | 4.4600 | 4.4900 | 4.4500 | 4.4800 | 4.4800 | 9,967 |
| 20 Mar 2024 | 4.5000 | 4.5200 | 4.3500 | 4.4000 | 4.4000 | 55,213 |
| 19 Mar 2024 | 4.5300 | 4.5400 | 4.4900 | 4.5300 | 4.5300 | 1,770 |
| 18 Mar 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 5,948 |
| 15 Mar 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 468 |
| 14 Mar 2024 | 4.4800 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 2,150 |
| 13 Mar 2024 | 4.5700 | 4.5700 | 4.4800 | 4.4800 | 4.4800 | 6,030 |
| 12 Mar 2024 | 4.5000 | 4.5100 | 4.4800 | 4.4800 | 4.4800 | 3,000 |
| 11 Mar 2024 | 4.4900 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 2,868 |
| 08 Mar 2024 | 4.5200 | 4.5400 | 4.4800 | 4.4900 | 4.4900 | 23,003 |
| 07 Mar 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5200 | 4.5200 | 3,573 |
| 06 Mar 2024 | 4.5300 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 2,807 |
| 05 Mar 2024 | 4.5200 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 3,454 |
| 04 Mar 2024 | 4.5400 | 4.5900 | 4.5000 | 4.5100 | 4.5100 | 20,752 |
| 01 Mar 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 10,424 |
| 29 Feb 2024 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | 4.5000 | 22,455 |
| 28 Feb 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 6,391 |
| 27 Feb 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 3,278 |
| 26 Feb 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 10,426 |
| 23 Feb 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 8,954 |
| 22 Feb 2024 | 4.5900 | 4.5900 | 4.5000 | 4.5100 | 4.5100 | 2,341 |
| 21 Feb 2024 | 4.5200 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 13,928 |
| 20 Feb 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5100 | 4.5100 | 1,801 |
| 19 Feb 2024 | 4.5100 | 4.5900 | 4.5100 | 4.5200 | 4.5200 | 1,916 |
| 16 Feb 2024 | 4.5100 | 4.5400 | 4.4700 | 4.5100 | 4.5100 | 9,190 |
| 15 Feb 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5600 | 4.5600 | 7,562 |
| 14 Feb 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 10,643 |
| 13 Feb 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5900 | 4.5900 | 101,321 |
| 12 Feb 2024 | 4.6300 | 4.6600 | 4.5300 | 4.5800 | 4.5800 | 7,350 |
| 09 Feb 2024 | 4.5800 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 23,380 |
| 08 Feb 2024 | 4.5500 | 4.6200 | 4.5000 | 4.6100 | 4.6100 | 28,529 |
| 07 Feb 2024 | 4.3400 | 4.6900 | 4.3100 | 4.5500 | 4.5500 | 49,204 |
| 06 Feb 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.4400 | 12,622 |
| 05 Feb 2024 | 4.4100 | 4.4600 | 4.3900 | 4.4500 | 4.4500 | 2,460 |
| 02 Feb 2024 | 4.3900 | 4.4100 | 4.3700 | 4.4100 | 4.4100 | 25,453 |
| 01 Feb 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3600 | 4.3600 | 12,482 |
| 31 Jan 2024 | 4.4700 | 4.4700 | 4.3600 | 4.4000 | 4.4000 | 10,505 |
| 30 Jan 2024 | 4.3900 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 16,839 |
| 29 Jan 2024 | 4.2900 | 4.4200 | 4.2900 | 4.4200 | 4.4200 | 19,507 |
| 26 Jan 2024 | 4.3500 | 4.4000 | 4.3200 | 4.3700 | 4.3700 | 16,343 |
| 25 Jan 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 1,467 |
| 24 Jan 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 14,712 |
| 23 Jan 2024 | 4.2600 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 11,289 |
| 22 Jan 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3000 | 4.3000 | 2,900 |
| 19 Jan 2024 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | 4.2600 | 3,000 |
| 18 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 213 |
| 17 Jan 2024 | 4.2500 | 4.3100 | 4.2500 | 4.3000 | 4.3000 | 4,000 |
| 16 Jan 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 2,300 |
| 15 Jan 2024 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 4.2600 | 2,500 |
| 12 Jan 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 5,000 |
| 11 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3,473 |
| 10 Jan 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 4.2400 | 840 |
| 09 Jan 2024 | 4.2300 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 4,150 |
| 08 Jan 2024 | 4.2600 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 6,480 |
| 05 Jan 2024 | 4.2500 | 4.3200 | 4.2500 | 4.3200 | 4.3200 | 3,022 |
| 04 Jan 2024 | 4.3100 | 4.3100 | 4.2500 | 4.2800 | 4.2800 | 3,200 |
| 03 Jan 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 3,652 |
| 02 Jan 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 1,146 |
| 29 Dec 2023 | 4.2500 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 3,428 |
| 28 Dec 2023 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 800 |
| 27 Dec 2023 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 4,124 |
| 22 Dec 2023 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 1,202 |
| 21 Dec 2023 | 4.3700 | 4.3700 | 4.2600 | 4.3100 | 4.3100 | 25,115 |
| 20 Dec 2023 | 4.2700 | 4.3700 | 4.2400 | 4.3700 | 4.3700 | 48,901 |
| 19 Dec 2023 | 4.3800 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 902 |
| 18 Dec 2023 | 4.2800 | 4.3400 | 4.2600 | 4.3200 | 4.3200 | 3,700 |
| 15 Dec 2023 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 590 |
| 14 Dec 2023 | 4.2700 | 4.3500 | 4.2400 | 4.3400 | 4.3400 | 8,441 |
| 13 Dec 2023 | 4.3000 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 11,166 |
| 12 Dec 2023 | 4.3500 | 4.4000 | 4.2700 | 4.3200 | 4.3200 | 6,622 |
| 11 Dec 2023 | 4.2100 | 4.3500 | 4.2000 | 4.3400 | 4.3400 | 16,304 |
| 08 Dec 2023 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 4.2600 | 1,636 |
| *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.