UK markets closed

Il Sole 24 ORE S.p.A. (S24.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.6760+0.0040 (+0.60%)
At close: 05:14PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.67800.67800.67600.67600.67606,999
25 Apr 20240.67200.67200.67200.67200.672060
24 Apr 20240.67000.69000.67000.68000.680054,826
23 Apr 20240.67200.68600.66000.68000.680037,042
22 Apr 20240.65800.67000.65600.67000.670013,696
19 Apr 20240.65000.66600.65000.66400.664051,098
18 Apr 20240.65400.66000.64800.66000.660028,550
17 Apr 20240.63200.65400.63200.64800.648054,336
16 Apr 20240.63400.64400.63400.63800.638018,710
15 Apr 20240.63600.64200.63600.63800.63808,134
12 Apr 20240.64000.64800.63400.64600.64609,081
11 Apr 20240.64000.65600.63200.64000.640038,222
10 Apr 20240.66000.66000.64000.65000.650025,238
09 Apr 20240.64400.65600.64400.65600.656017,047
08 Apr 20240.66000.66000.62800.65000.650067,675
05 Apr 20240.64000.65000.64000.65000.65006,987
04 Apr 20240.63000.66000.63000.64400.644045,796
03 Apr 20240.66800.66800.62600.64200.642086,252
02 Apr 20240.67000.67000.63800.65800.658065,365
28 Mar 20240.69000.69000.64600.65400.6540173,665
27 Mar 20240.67800.69800.65600.68200.6820118,303
26 Mar 20240.67000.68000.64800.67800.678048,731
25 Mar 20240.67800.67800.65000.66600.666019,600
22 Mar 20240.66200.67000.65000.66800.668070,717
21 Mar 20240.66200.67400.66000.66200.66203,650
20 Mar 20240.66000.67600.66000.67400.67404,040
19 Mar 20240.64600.68400.64600.67800.678016,620
18 Mar 20240.64400.67000.63400.67000.670054,648
15 Mar 20240.65600.65600.62400.65600.656042,073
14 Mar 20240.63400.65600.63400.65400.65402,050
13 Mar 20240.64600.65200.63000.65200.65204,913
12 Mar 20240.64200.65800.61200.65800.658039,403
11 Mar 20240.66200.66200.64600.64600.64607,368
08 Mar 20240.66600.66600.63800.65800.65804,610
07 Mar 20240.66800.67000.65000.66000.660019,420
06 Mar 20240.66800.67000.66800.66800.66807,078
05 Mar 20240.67000.68600.66600.68000.680010,060
04 Mar 20240.68600.68600.66000.67400.674026,720
01 Mar 20240.67200.68000.66200.67000.670013,692
29 Feb 20240.66200.67000.66200.66200.662027,334
28 Feb 20240.66200.67400.66000.66200.662028,761
27 Feb 20240.67600.67600.66600.67600.67609,523
26 Feb 20240.66200.68000.66200.67000.670032,082
23 Feb 20240.67600.68000.66200.67800.67803,667
22 Feb 20240.67000.67800.66400.67600.676022,740
21 Feb 20240.68000.68000.66200.67000.670014,528
20 Feb 20240.67200.68600.66000.68000.680044,400
19 Feb 20240.69400.69600.66400.67000.6700120,830
16 Feb 20240.68000.69400.68000.69400.694014,160
15 Feb 20240.67800.69000.67800.68400.68407,600
14 Feb 20240.68000.68800.68000.68800.68801,060
13 Feb 20240.68200.68800.67600.68800.688018,322
12 Feb 20240.68400.69000.67000.68200.682031,220
09 Feb 20240.69000.71000.66000.68000.6800111,308
08 Feb 20240.71000.71000.68800.68800.688025,295
07 Feb 20240.68600.69800.68600.68800.688019,112
06 Feb 20240.69000.69000.68000.68800.68807,340
05 Feb 20240.69000.70000.68400.69600.696016,990
02 Feb 20240.68400.69800.68200.69000.69004,041
01 Feb 20240.67800.70000.67800.70000.700027,862
31 Jan 20240.70200.70200.68800.68800.688011,500
30 Jan 20240.69200.70400.69200.69200.692020,130
29 Jan 20240.70000.70400.68600.70400.7040121,892
26 Jan 20240.69000.70000.68400.70000.700073,511
25 Jan 20240.69000.69000.68000.69000.690026,640
24 Jan 20240.68600.70000.67600.69600.6960111,842
23 Jan 20240.67000.68400.67000.68400.684028,878
22 Jan 20240.68800.68800.66400.67000.670054,558
19 Jan 20240.66400.68000.65400.68000.680055,844
18 Jan 20240.68000.68000.66400.66400.664012,062
17 Jan 20240.66200.68800.65200.66400.664040,184
16 Jan 20240.66200.68000.66200.68000.68004,870
15 Jan 20240.67400.67400.66400.66400.664018,560
12 Jan 20240.66200.69400.66200.67000.670027,155
11 Jan 20240.67600.68800.65800.67600.676051,585
10 Jan 20240.66000.66000.65000.65600.656030,521
09 Jan 20240.65400.67800.65400.66000.660015,577
08 Jan 20240.65200.68400.65200.66000.66006,635
05 Jan 20240.65600.68800.65400.65600.65608,240
04 Jan 20240.67600.67600.66200.66200.662014,745
03 Jan 20240.69400.69400.67000.67000.670010,498
02 Jan 20240.69000.69000.66600.66800.668034,269
29 Dec 20230.67800.69000.66600.68200.6820229,850
28 Dec 20230.66400.67800.66400.67800.678033,254
27 Dec 20230.65200.67800.63200.66800.6680134,393
22 Dec 20230.67000.67000.65600.65600.656057,609
21 Dec 20230.66200.67000.65200.66600.666091,892
20 Dec 20230.63400.66800.63400.66000.660087,649
19 Dec 20230.62000.64800.62000.63400.634014,288
18 Dec 20230.63800.64600.62200.63800.638026,968
15 Dec 20230.63600.64000.62400.64000.640019,018
14 Dec 20230.64000.64000.61800.63000.630071,637
13 Dec 20230.63000.63000.62200.62200.62205,170
12 Dec 20230.61200.63800.61200.63200.632013,600
11 Dec 20230.61600.63000.61600.61600.616030,984
08 Dec 20230.62000.62000.61800.61800.618011,000
07 Dec 20230.62000.62800.60400.61800.618030,104
06 Dec 20230.62800.63000.60800.61000.610036,527
05 Dec 20230.62600.62600.61000.61000.610037,917
04 Dec 20230.62800.62800.60200.61000.610024,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...