UK markets open in 28 minutes

Immsi S.p.A. (IMY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5480+0.0180 (+3.52%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.54800.54800.54800.54800.54803,000
08 May 20240.53000.53000.53000.53000.5300-
07 May 20240.53000.53700.53000.53700.5370-
06 May 20240.51400.52500.51400.52500.5250-
03 May 20240.50400.52000.50400.52000.5200-
02 May 20240.51600.51600.51600.51600.5160-
30 Apr 20240.52000.52300.52000.52300.5230-
29 Apr 20240.51800.52100.51800.52100.5210-
26 Apr 20240.50800.51400.50800.51400.5140-
25 Apr 20240.51400.52200.51400.52200.5220-
24 Apr 20240.52500.52500.52500.52500.5250-
23 Apr 20240.50500.50500.50500.50500.5050-
22 Apr 20240.50000.50000.50000.50000.5000-
19 Apr 20240.49800.49800.49800.49800.4980-
18 Apr 20240.50000.50700.50000.50700.5070-
17 Apr 20240.50500.51200.50500.51200.5120-
16 Apr 20240.50000.50000.50000.50000.5000-
15 Apr 20240.49600.50700.49600.50700.5070-
12 Apr 20240.51200.51700.51200.51400.5140-
11 Apr 20240.50100.50100.50100.50100.5010-
10 Apr 20240.49600.49600.49600.49600.4960-
09 Apr 20240.50600.51000.50600.51000.5100-
08 Apr 20240.51000.51000.51000.51000.5100-
05 Apr 20240.52300.52300.52000.52000.5200-
04 Apr 20240.52600.52600.52400.52400.5240-
03 Apr 20240.51300.52400.51300.52000.5200-
02 Apr 20240.53800.53800.52500.52500.5250-
28 Mar 20240.52500.53100.52500.53100.5310-
27 Mar 20240.52500.53600.52500.53600.5360-
26 Mar 20240.53100.53200.53100.53200.5320-
25 Mar 20240.54400.54400.53300.53300.5330-
22 Mar 20240.51500.53400.51500.53400.5340-
21 Mar 20240.50800.51000.50800.51000.5100-
20 Mar 20240.53700.53700.53700.53700.5370-
19 Mar 20240.54900.56200.54900.56100.5610-
18 Mar 20240.54700.56200.54700.56200.5620-
15 Mar 20240.55900.56000.55900.56000.5600-
14 Mar 20240.56100.56100.56100.56100.5610-
13 Mar 20240.55800.56400.55800.56400.5640-
12 Mar 20240.55000.55000.55000.55000.5500-
11 Mar 20240.55700.56400.55700.56400.56403,000
08 Mar 20240.57400.57400.57400.57400.5740-
07 Mar 20240.58200.58200.58000.58000.5800-
06 Mar 20240.56500.59100.56500.59100.5910-
05 Mar 20240.58200.58200.57200.57200.5720-
04 Mar 20240.58300.60800.58300.60400.6040-
01 Mar 20240.58600.59600.58600.59600.5960-
29 Feb 20240.58400.60500.58400.60000.6000-
28 Feb 20240.59000.59600.58400.58400.58402,000
27 Feb 20240.58900.60400.58900.59900.5990-
26 Feb 20240.57700.58700.57700.58700.5870-
23 Feb 20240.57200.58200.57200.58200.5820-
22 Feb 20240.57100.58300.57100.58300.5830-
21 Feb 20240.57000.58200.57000.58200.5820-
20 Feb 20240.58500.58500.58200.58200.5820-
19 Feb 20240.58900.58900.58600.58600.5860-
16 Feb 20240.57200.57200.57200.57200.5720-
15 Feb 20240.58200.58200.57700.57700.5770-
14 Feb 20240.58600.58700.58600.58700.5870-
13 Feb 20240.58500.58500.58300.58300.5830-
12 Feb 20240.57500.58500.57500.58500.5850-
09 Feb 20240.58700.59500.58700.59400.5940-
08 Feb 20240.59100.60000.59000.60000.6000-
07 Feb 20240.59500.59500.59500.59500.5950-
06 Feb 20240.59000.60000.59000.60000.6000-
05 Feb 20240.58600.59900.58600.59900.5990-
02 Feb 20240.58200.58200.58200.58200.5820-
01 Feb 20240.58200.58400.58100.58100.5810-
31 Jan 20240.58100.58600.58100.58600.5860-
30 Jan 20240.56000.57700.56000.57700.5770-
29 Jan 20240.57800.57800.57500.57500.5750-
26 Jan 20240.57000.58100.57000.57900.5790-
25 Jan 20240.56400.56400.56400.56400.5640-
24 Jan 20240.56300.57100.56300.57100.5710-
23 Jan 20240.55600.56600.55600.56600.5660-
22 Jan 20240.55500.55500.55500.55500.5550-
19 Jan 20240.52900.54400.52900.54400.5440-
18 Jan 20240.53100.54200.53100.54200.5420-
17 Jan 20240.54400.54400.54400.54400.5440-
16 Jan 20240.54900.55300.54900.55300.5530-
15 Jan 20240.54000.55600.54000.55600.5560-
12 Jan 20240.53000.53000.53000.53000.5300-
11 Jan 20240.53000.54600.53000.54600.5460-
10 Jan 20240.53400.59400.53400.53600.536085
09 Jan 20240.54000.54000.53900.53900.5390-
08 Jan 20240.53500.54400.53500.54400.5440-
05 Jan 20240.53100.53100.53100.53100.5310-
04 Jan 20240.52700.52700.52700.52700.5270-
03 Jan 20240.53600.54000.53600.54000.5400-
02 Jan 20240.55000.55000.55000.55000.5500-
29 Dec 20230.54200.54200.54200.54200.5420-
28 Dec 20230.53000.53000.53000.53000.5300-
27 Dec 20230.54500.55100.54500.55100.5510-
22 Dec 20230.54700.54700.54700.54700.5470-
21 Dec 20230.55100.55100.55100.55100.5510-
20 Dec 20230.54400.54400.54100.54100.5410-
19 Dec 20230.52000.53000.52000.53000.5300-
18 Dec 20230.52000.52000.52000.52000.5200-
15 Dec 20230.50400.52900.50400.52900.5290-
14 Dec 20230.49100.49100.49100.49100.4910-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...