UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,455.39 -328.50 (-0.65%)
Emak S.p.A. (EM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.1660 | 1.1760 | 1.1380 | 1.1480 | 1.1480 | 286,391 |
| 06 May 2024 | 1.1720 | 1.1780 | 1.1460 | 1.1600 | 1.1600 | 277,481 |
| 03 May 2024 | 1.1480 | 1.1660 | 1.1480 | 1.1560 | 1.1560 | 150,562 |
| 02 May 2024 | 1.1460 | 1.1700 | 1.1340 | 1.1360 | 1.1360 | 207,650 |
| 30 Apr 2024 | 1.1080 | 1.1500 | 1.1080 | 1.1400 | 1.1400 | 253,380 |
| 29 Apr 2024 | 1.1000 | 1.1140 | 1.0880 | 1.0980 | 1.0980 | 195,378 |
| 26 Apr 2024 | 1.0920 | 1.1020 | 1.0800 | 1.0800 | 1.0800 | 53,870 |
| 25 Apr 2024 | 1.1100 | 1.1100 | 1.0740 | 1.0980 | 1.0980 | 48,768 |
| 24 Apr 2024 | 1.1420 | 1.1420 | 1.1080 | 1.1120 | 1.1120 | 221,595 |
| 23 Apr 2024 | 1.0840 | 1.1440 | 1.0840 | 1.1360 | 1.1360 | 341,487 |
| 22 Apr 2024 | 1.0740 | 1.1100 | 1.0740 | 1.0940 | 1.0940 | 149,231 |
| 19 Apr 2024 | 1.0640 | 1.1100 | 1.0560 | 1.0600 | 1.0600 | 112,349 |
| 18 Apr 2024 | 1.0660 | 1.0760 | 1.0600 | 1.0600 | 1.0600 | 65,037 |
| 17 Apr 2024 | 1.0800 | 1.0840 | 1.0700 | 1.0780 | 1.0780 | 108,620 |
| 16 Apr 2024 | 1.0880 | 1.0940 | 1.0840 | 1.0840 | 1.0840 | 20,336 |
| 15 Apr 2024 | 1.1000 | 1.1160 | 1.0880 | 1.0880 | 1.0880 | 59,414 |
| 12 Apr 2024 | 1.0820 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 35,057 |
| 11 Apr 2024 | 1.0820 | 1.0960 | 1.0740 | 1.0920 | 1.0920 | 114,365 |
| 10 Apr 2024 | 1.0880 | 1.0980 | 1.0800 | 1.0820 | 1.0820 | 66,192 |
| 09 Apr 2024 | 1.0900 | 1.1020 | 1.0760 | 1.0860 | 1.0860 | 162,527 |
| 08 Apr 2024 | 1.0960 | 1.1100 | 1.0920 | 1.1000 | 1.1000 | 177,947 |
| 05 Apr 2024 | 1.1060 | 1.1100 | 1.0940 | 1.0940 | 1.0940 | 33,282 |
| 04 Apr 2024 | 1.1180 | 1.1280 | 1.1100 | 1.1180 | 1.1180 | 95,074 |
| 03 Apr 2024 | 1.0880 | 1.1180 | 1.0820 | 1.1180 | 1.1180 | 209,959 |
| 02 Apr 2024 | 1.1200 | 1.1580 | 1.1000 | 1.1160 | 1.1160 | 240,414 |
| 28 Mar 2024 | 1.1460 | 1.1460 | 1.1100 | 1.1300 | 1.1300 | 159,186 |
| 27 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1440 | 1.1440 | 71,673 |
| 26 Mar 2024 | 1.1500 | 1.1580 | 1.1380 | 1.1500 | 1.1500 | 203,239 |
| 25 Mar 2024 | 1.1180 | 1.1680 | 1.0920 | 1.1520 | 1.1520 | 454,724 |
| 22 Mar 2024 | 1.1480 | 1.1580 | 1.1300 | 1.1400 | 1.1400 | 266,727 |
| 21 Mar 2024 | 1.1120 | 1.1500 | 1.0860 | 1.1480 | 1.1480 | 360,495 |
| 20 Mar 2024 | 1.0780 | 1.1240 | 1.0760 | 1.1180 | 1.1180 | 484,146 |
| 19 Mar 2024 | 1.0360 | 1.0760 | 1.0220 | 1.0760 | 1.0760 | 447,540 |
| 18 Mar 2024 | 0.9760 | 1.0200 | 0.9750 | 1.0200 | 1.0200 | 190,309 |
| 15 Mar 2024 | 0.9800 | 0.9840 | 0.9630 | 0.9840 | 0.9840 | 142,782 |
| 14 Mar 2024 | 0.9600 | 0.9800 | 0.9580 | 0.9790 | 0.9790 | 188,087 |
| 13 Mar 2024 | 0.9630 | 0.9700 | 0.9570 | 0.9690 | 0.9690 | 100,574 |
| 12 Mar 2024 | 0.9640 | 0.9840 | 0.9550 | 0.9630 | 0.9630 | 122,813 |
| 11 Mar 2024 | 0.9580 | 0.9660 | 0.9560 | 0.9640 | 0.9640 | 88,577 |
| 08 Mar 2024 | 0.9640 | 0.9750 | 0.9570 | 0.9610 | 0.9610 | 143,296 |
| 07 Mar 2024 | 0.9580 | 0.9880 | 0.9580 | 0.9600 | 0.9600 | 197,563 |
| 06 Mar 2024 | 0.9560 | 0.9690 | 0.9560 | 0.9650 | 0.9650 | 61,603 |
| 05 Mar 2024 | 0.9610 | 0.9800 | 0.9570 | 0.9800 | 0.9800 | 140,615 |
| 04 Mar 2024 | 0.9600 | 0.9820 | 0.9600 | 0.9710 | 0.9710 | 71,889 |
| 01 Mar 2024 | 0.9500 | 0.9740 | 0.9030 | 0.9640 | 0.9640 | 184,005 |
| 29 Feb 2024 | 0.9710 | 0.9710 | 0.9480 | 0.9550 | 0.9550 | 310,089 |
| 28 Feb 2024 | 0.9780 | 0.9840 | 0.9600 | 0.9700 | 0.9700 | 173,404 |
| 27 Feb 2024 | 0.9900 | 0.9920 | 0.9760 | 0.9800 | 0.9800 | 82,421 |
| 26 Feb 2024 | 0.9800 | 1.0140 | 0.9670 | 0.9900 | 0.9900 | 102,327 |
| 23 Feb 2024 | 0.9880 | 0.9890 | 0.9710 | 0.9800 | 0.9800 | 89,385 |
| 22 Feb 2024 | 0.9910 | 0.9920 | 0.9770 | 0.9900 | 0.9900 | 65,003 |
| 21 Feb 2024 | 0.9960 | 0.9960 | 0.9800 | 0.9800 | 0.9800 | 18,535 |
| 20 Feb 2024 | 0.9900 | 1.0080 | 0.9790 | 0.9890 | 0.9890 | 54,841 |
| 19 Feb 2024 | 0.9930 | 1.0140 | 0.9900 | 0.9940 | 0.9940 | 50,325 |
| 16 Feb 2024 | 1.0320 | 1.0320 | 0.9990 | 1.0040 | 1.0040 | 43,579 |
| 15 Feb 2024 | 1.0380 | 1.0380 | 1.0000 | 1.0120 | 1.0120 | 89,313 |
| 14 Feb 2024 | 1.0080 | 1.0160 | 0.9900 | 1.0140 | 1.0140 | 71,731 |
| 13 Feb 2024 | 0.9880 | 1.0160 | 0.9670 | 0.9800 | 0.9800 | 122,210 |
| 12 Feb 2024 | 0.9540 | 0.9780 | 0.9500 | 0.9780 | 0.9780 | 95,170 |
| 09 Feb 2024 | 0.9800 | 0.9850 | 0.9450 | 0.9570 | 0.9570 | 233,752 |
| 08 Feb 2024 | 1.0020 | 1.0100 | 0.9640 | 0.9780 | 0.9780 | 244,287 |
| 07 Feb 2024 | 1.0140 | 1.0220 | 1.0000 | 1.0060 | 1.0060 | 59,158 |
| 06 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0060 | 1.0060 | 151,368 |
| 05 Feb 2024 | 1.0300 | 1.0420 | 1.0280 | 1.0300 | 1.0300 | 64,968 |
| 02 Feb 2024 | 1.0520 | 1.0640 | 1.0360 | 1.0400 | 1.0400 | 65,347 |
| 01 Feb 2024 | 1.0540 | 1.0700 | 1.0520 | 1.0580 | 1.0580 | 35,429 |
| 31 Jan 2024 | 1.0440 | 1.0660 | 1.0440 | 1.0520 | 1.0520 | 80,790 |
| 30 Jan 2024 | 1.0760 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 93,742 |
| 29 Jan 2024 | 1.0860 | 1.0920 | 1.0700 | 1.0740 | 1.0740 | 90,565 |
| 26 Jan 2024 | 1.0720 | 1.0920 | 1.0720 | 1.0800 | 1.0800 | 86,354 |
| 25 Jan 2024 | 1.0780 | 1.0860 | 1.0660 | 1.0780 | 1.0780 | 43,044 |
| 24 Jan 2024 | 1.0720 | 1.0920 | 1.0680 | 1.0780 | 1.0780 | 94,402 |
| 23 Jan 2024 | 1.0500 | 1.0860 | 1.0500 | 1.0720 | 1.0720 | 59,462 |
| 22 Jan 2024 | 1.0460 | 1.0680 | 1.0460 | 1.0660 | 1.0660 | 17,885 |
| 19 Jan 2024 | 1.0720 | 1.0740 | 1.0400 | 1.0400 | 1.0400 | 62,220 |
| 18 Jan 2024 | 1.0420 | 1.0780 | 1.0340 | 1.0520 | 1.0520 | 52,555 |
| 17 Jan 2024 | 1.0580 | 1.0580 | 1.0260 | 1.0540 | 1.0540 | 93,664 |
| 16 Jan 2024 | 1.0820 | 1.0820 | 1.0540 | 1.0540 | 1.0540 | 61,470 |
| 15 Jan 2024 | 1.0900 | 1.0960 | 1.0740 | 1.0800 | 1.0800 | 61,029 |
| 12 Jan 2024 | 1.0700 | 1.1180 | 1.0640 | 1.0920 | 1.0920 | 122,678 |
| 11 Jan 2024 | 1.0820 | 1.0820 | 1.0600 | 1.0720 | 1.0720 | 22,544 |
| 10 Jan 2024 | 1.0840 | 1.0840 | 1.0600 | 1.0680 | 1.0680 | 21,545 |
| 09 Jan 2024 | 1.0500 | 1.0960 | 1.0500 | 1.0820 | 1.0820 | 62,116 |
| 08 Jan 2024 | 1.0360 | 1.0760 | 1.0360 | 1.0740 | 1.0740 | 72,834 |
| 05 Jan 2024 | 1.0520 | 1.0580 | 1.0360 | 1.0580 | 1.0580 | 61,753 |
| 04 Jan 2024 | 1.0480 | 1.0660 | 1.0460 | 1.0640 | 1.0640 | 58,993 |
| 03 Jan 2024 | 1.0860 | 1.0860 | 1.0520 | 1.0720 | 1.0720 | 74,177 |
| 02 Jan 2024 | 1.0920 | 1.1040 | 1.0600 | 1.0740 | 1.0740 | 196,783 |
| 29 Dec 2023 | 1.0780 | 1.1000 | 1.0620 | 1.0980 | 1.0980 | 204,835 |
| 28 Dec 2023 | 1.0600 | 1.0800 | 1.0540 | 1.0800 | 1.0800 | 79,352 |
| 27 Dec 2023 | 1.0720 | 1.0760 | 1.0440 | 1.0640 | 1.0640 | 107,525 |
| 22 Dec 2023 | 1.0200 | 1.0660 | 1.0200 | 1.0600 | 1.0600 | 220,346 |
| 21 Dec 2023 | 1.0400 | 1.0440 | 1.0120 | 1.0120 | 1.0120 | 50,024 |
| 20 Dec 2023 | 1.0280 | 1.0420 | 1.0260 | 1.0420 | 1.0420 | 85,917 |
| 19 Dec 2023 | 0.9800 | 1.0460 | 0.9800 | 1.0300 | 1.0300 | 423,572 |
| 18 Dec 2023 | 0.9640 | 0.9830 | 0.9620 | 0.9750 | 0.9750 | 120,347 |
| 15 Dec 2023 | 0.9640 | 0.9640 | 0.9470 | 0.9560 | 0.9560 | 141,939 |
| 14 Dec 2023 | 0.9550 | 0.9610 | 0.9480 | 0.9510 | 0.9510 | 83,435 |
| 13 Dec 2023 | 0.9440 | 0.9570 | 0.9420 | 0.9500 | 0.9500 | 34,061 |
| 12 Dec 2023 | 0.9560 | 0.9570 | 0.9450 | 0.9560 | 0.9560 | 22,242 |
| *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.