UK markets closed

I.M.D. International Medical Devices S.p.A. (IMD.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.5500+0.0300 (+1.97%)
At close: 02:11PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.54001.55001.54001.55001.550012,750
09 May 20241.52001.52001.52001.52001.5200-
08 May 20241.52001.52001.52001.52001.5200-
07 May 20241.52001.52001.52001.52001.5200-
06 May 20241.52001.52001.52001.52001.5200750
03 May 20241.52001.54001.51001.53001.530016,500
02 May 20241.52001.52001.52001.52001.5200750
30 Apr 20241.52001.52001.52001.52001.5200-
29 Apr 20241.52001.52001.52001.52001.52002,250
26 Apr 20241.53001.53001.53001.53001.53002,250
25 Apr 20241.54001.54001.54001.54001.5400-
24 Apr 20241.54001.54001.54001.54001.5400750
23 Apr 20241.59001.59001.59001.59001.5900-
22 Apr 20241.59001.59001.59001.59001.5900-
19 Apr 20241.59001.59001.59001.59001.5900750
18 Apr 20241.53001.53001.53001.53001.5300-
17 Apr 20241.53001.53001.53001.53001.5300-
16 Apr 20241.55001.61001.53001.53001.530012,750
15 Apr 20241.58001.69001.58001.61001.61006,750
12 Apr 20241.59001.59001.59001.59001.5900-
11 Apr 20241.59001.59001.59001.59001.5900-
10 Apr 20241.59001.59001.59001.59001.5900-
09 Apr 20241.58001.64001.58001.59001.590012,000
08 Apr 20241.53001.53001.53001.53001.5300-
05 Apr 20241.53001.53001.53001.53001.5300-
04 Apr 20241.50001.61001.50001.53001.530031,500
03 Apr 20241.51001.54001.51001.54001.540023,250
02 Apr 20241.48001.50001.44001.49001.490028,500
28 Mar 20241.38501.47001.38001.41001.410093,000
27 Mar 20241.37001.42001.37001.40501.4050100,500
26 Mar 20241.40001.40001.40001.40001.4000-
25 Mar 20241.39001.44001.39001.40001.40007,500
22 Mar 20241.40001.40001.40001.40001.4000-
21 Mar 20241.40001.40001.40001.40001.4000-
20 Mar 20241.40001.40001.40001.40001.4000-
19 Mar 20241.42001.42001.40001.40001.40008,250
18 Mar 20241.45501.45501.45501.45501.4550-
15 Mar 20241.45501.45501.45501.45501.4550-
14 Mar 20241.45501.45501.45501.45501.4550-
13 Mar 20241.45501.45501.45501.45501.4550-
12 Mar 20241.45501.45501.45501.45501.4550750
11 Mar 20241.44001.44001.44001.44001.4400-
08 Mar 20241.44001.44001.44001.44001.4400-
07 Mar 20241.44001.44001.44001.44001.4400-
06 Mar 20241.44001.44001.44001.44001.4400-
05 Mar 20241.46001.49501.44001.44001.440015,000
04 Mar 20241.45001.45001.45001.45001.4500-
01 Mar 20241.44001.45501.44001.45001.450011,250
29 Feb 20241.47501.47501.45001.45001.45006,000
28 Feb 20241.49501.52001.49001.49001.490016,500
27 Feb 20241.54501.54501.54501.54501.5450-
26 Feb 20241.54001.54501.50001.54501.545027,000
23 Feb 20241.63501.64001.59001.59501.59509,000
22 Feb 20241.67001.67001.62001.62001.62008,250
21 Feb 20241.69501.69501.69501.69501.6950-
20 Feb 20241.69501.69501.69501.69501.6950-
19 Feb 20241.69501.69501.69501.69501.6950-
16 Feb 20241.70501.71001.69501.69501.69503,750
15 Feb 20241.71501.71501.71501.71501.7150-
14 Feb 20241.71501.71501.71501.71501.7150-
13 Feb 20241.71501.71501.71501.71501.7150-
12 Feb 20241.71501.71501.71501.71501.7150750
09 Feb 20241.72001.72001.70001.70001.70005,250
08 Feb 20241.81501.83501.70001.70001.700012,750
07 Feb 20241.79501.80501.74501.74501.745012,750
06 Feb 20241.77501.77501.77501.77501.7750-
05 Feb 20241.79001.79501.77501.77501.77502,250
02 Feb 20241.70501.70501.70501.70501.70502,250
01 Feb 20241.76001.76001.70501.70501.7050104,250
31 Jan 20241.72501.78001.72501.75501.75505,250
30 Jan 20241.73001.73001.69501.72501.72509,750
29 Jan 20241.75001.75001.75001.75001.7500-
26 Jan 20241.78501.78501.75001.75001.75009,000
25 Jan 20241.80501.80501.80501.80501.8050-
24 Jan 20241.80001.98001.79501.80501.805041,250
23 Jan 20241.78001.78001.78001.78001.78004,500
22 Jan 20241.76501.78501.75001.76001.76005,250
19 Jan 20241.69001.77501.69001.74501.745010,500
18 Jan 20241.69001.69001.69001.69001.6900750
17 Jan 20241.66501.66501.66501.66501.6650-
16 Jan 20241.67001.67001.66501.66501.66502,250
15 Jan 20241.72501.72501.72501.72501.7250-
12 Jan 20241.75001.75501.72501.72501.72504,500
11 Jan 20241.76501.89501.70001.70501.705018,000
10 Jan 20241.75501.75501.75501.75501.7550-
09 Jan 20241.71501.78001.67001.75501.755020,250
08 Jan 20241.67501.73001.66001.73001.73006,750
05 Jan 20241.73501.81001.73501.73501.73504,500
04 Jan 20241.73501.73501.73501.73501.7350-
03 Jan 20241.73001.73501.73001.73501.73502,250
02 Jan 20241.75501.75501.75501.75501.7550-
29 Dec 20231.75001.75501.75001.75501.75503,000
28 Dec 20231.76501.76501.74001.74501.74507,500
27 Dec 20231.67001.73501.67001.73501.73501,500
22 Dec 20231.64001.64001.64001.64001.6400-
21 Dec 20231.64001.64001.64001.64001.6400750
20 Dec 20231.67501.67501.65001.65001.65004,500
19 Dec 20231.77001.84501.71501.71501.715012,750
18 Dec 20231.86501.87001.86001.87001.87002,250
15 Dec 20231.86001.91001.85501.85501.85502,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...