UK markets closed

Azimut Holding S.p.A. (HDB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.06+0.02 (+0.09%)
At close: 08:05AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202422.0622.0622.0622.0622.064
27 Jun 202422.0422.0422.0422.0422.04-
26 Jun 202422.4122.4122.4122.4122.41-
25 Jun 202422.6522.6522.6522.6522.65-
24 Jun 202422.4822.4822.4822.4822.48-
21 Jun 202422.7522.7522.7522.7522.75-
20 Jun 202422.1522.1522.1522.1522.15-
19 Jun 202422.6122.6122.6122.6122.61-
18 Jun 202422.5322.5322.5322.5322.53-
17 Jun 202422.2322.2322.2322.2322.23-
14 Jun 202423.0023.0023.0023.0023.00-
13 Jun 202423.8223.8223.8223.8223.82-
12 Jun 202423.2323.2323.2323.2323.23-
11 Jun 202423.7023.7023.7023.7023.70-
10 Jun 202423.8623.8623.8623.8623.86-
07 Jun 202424.2224.2224.2224.2224.22-
06 Jun 202424.2824.2824.2824.2824.28-
05 Jun 202424.2524.4524.2524.4524.454
04 Jun 202424.1724.1724.1724.1724.17-
03 Jun 202424.5624.5624.4524.4524.451
31 May 202424.4024.4624.3424.3424.344
30 May 202423.7823.7823.7823.7823.786
29 May 202424.2224.2224.2224.2224.22-
28 May 202424.4924.7624.4924.5624.5613
27 May 202424.4624.4624.4624.4624.46-
24 May 202424.2524.2524.2524.2524.25-
23 May 202424.5224.5224.5224.5224.52-
22 May 202424.6924.6924.6924.6924.69-
21 May 202425.0225.0225.0225.0225.02-
20 May 202425.3025.3025.3025.3025.30-
20 May 20241 Dividend
20 May 202470:69 Stock split
17 May 202426.2026.2026.2026.2025.20-
16 May 202426.0126.0126.0126.0125.02-
15 May 202425.7925.7925.7925.7924.81-
14 May 202425.5225.7525.5225.7524.771,000
13 May 202425.4525.4525.4525.4524.48-
10 May 202425.3625.3825.3625.3824.411,000
09 May 202425.4925.4925.4925.4924.52-
08 May 202425.2225.2225.2225.2224.26-
07 May 202425.0725.0725.0725.0724.11-
06 May 202424.6624.6624.6624.6623.72-
03 May 202424.6824.6824.6824.6823.74-
02 May 202424.4924.4924.4924.4923.56-
30 Apr 202424.4824.4824.4824.4823.55-
29 Apr 202424.4424.4424.4424.4423.51-
26 Apr 202424.2824.6024.2824.6023.66150
25 Apr 202424.2724.2724.2424.2423.312
24 Apr 202424.6824.6824.6824.6823.74-
23 Apr 202424.1624.1624.1624.1623.24-
22 Apr 202423.8423.8423.8423.8422.93-
19 Apr 202423.5923.5923.5923.5922.69-
18 Apr 202423.9523.9523.9523.9523.04-
17 Apr 202423.6423.6423.6423.6422.74-
16 Apr 202423.8523.8523.8523.8522.94-
15 Apr 202424.0024.0024.0024.0023.08-
12 Apr 202424.3924.3924.3924.3923.46-
11 Apr 202424.1524.1524.1524.1523.23-
10 Apr 202424.3224.3224.3224.3223.39-
09 Apr 202424.4424.4424.4424.4423.51-
08 Apr 202424.2524.2524.2524.2523.32-
05 Apr 202424.2724.2724.2724.2723.34-
04 Apr 202424.0024.0024.0024.0023.08-
03 Apr 202423.8224.0523.8224.0523.131
02 Apr 202425.0325.0324.5124.5123.571
28 Mar 202424.8824.8824.8824.8823.93-
27 Mar 202424.5425.1024.5425.1024.143
26 Mar 202424.7524.7524.7524.7523.81-
25 Mar 202424.5624.5624.5624.5623.62-
22 Mar 202424.5724.5724.5724.5723.63-
21 Mar 202424.7224.7224.7224.7223.78-
20 Mar 202424.4424.4424.4424.4423.51-
19 Mar 202424.5024.5024.5024.5023.56-
18 Mar 202424.8424.8424.8424.8423.89-
15 Mar 202424.6524.6524.6524.6523.71-
14 Mar 202424.9624.9624.9624.9624.01-
13 Mar 202424.2124.2124.2124.2123.29-
12 Mar 202424.0924.2124.0924.2123.294
11 Mar 202423.9723.9723.9723.9723.06-
08 Mar 202425.6925.6925.6925.6924.71-
07 Mar 202427.0227.0227.0227.0225.99-
06 Mar 202427.1627.1627.1627.1626.12-
05 Mar 202426.6426.6426.6426.6425.62-
04 Mar 202426.4326.4326.4326.4325.42-
01 Mar 202426.4226.4226.4226.4225.41-
29 Feb 202426.1726.5326.1726.5325.521
28 Feb 202426.1926.1926.1926.1925.19-
27 Feb 202426.3226.3226.3226.3225.32-
26 Feb 202426.3126.3126.3126.3125.31-
23 Feb 202426.1626.7626.1626.7625.741
22 Feb 202426.3126.3126.3126.3125.31-
21 Feb 202426.1426.1426.1426.1425.14-
20 Feb 202426.0026.0026.0026.0025.01-
19 Feb 202426.2226.2226.2226.2225.22-
16 Feb 202426.2826.2826.2826.2825.28-
15 Feb 202426.2126.2126.2126.2125.21-
14 Feb 202425.6525.6525.6525.6524.67-
13 Feb 202426.2626.2626.2626.2625.26-
12 Feb 202425.9825.9825.9825.9824.99-
09 Feb 202425.9425.9425.9425.9424.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...