UK markets closed

Telecom Italia SpA (TQI.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.2214-0.0011 (-0.49%)
As of 07:31PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.21730.22760.22140.22140.2214660
09 May 20240.21730.22550.21730.22250.2225-
08 May 20240.22380.22460.21710.21710.2171-
07 May 20240.22310.22600.22310.22350.2235-
06 May 20240.22170.22760.22060.22060.2206660
03 May 20240.21780.22760.21780.22120.2212-
02 May 20240.22160.22270.21670.21670.2167-
30 Apr 20240.22370.22370.22140.22160.2216-
29 Apr 20240.21780.22560.21780.22330.2233-
26 Apr 20240.22170.22410.22160.22160.2216-
25 Apr 20240.22000.22310.22000.22150.2215-
24 Apr 20240.22330.22380.22030.22030.2203-
23 Apr 20240.22470.23170.22470.22730.2273-
22 Apr 20240.22070.22740.22070.22410.2241-
19 Apr 20240.21520.22000.21520.21910.2191-
18 Apr 20240.22390.22410.21590.21590.2159-
17 Apr 20240.22170.22640.22170.22230.2223-
16 Apr 20240.21800.22430.21800.22270.2227-
15 Apr 20240.22010.22640.21950.21950.2195-
12 Apr 20240.23000.23240.21830.21830.2183-
11 Apr 20240.23200.23380.22880.22880.2288-
10 Apr 20240.23260.23940.23180.23180.2318-
09 Apr 20240.23110.23640.23110.23640.2364-
08 Apr 20240.22620.23150.22620.23150.2315-
05 Apr 20240.22080.22700.22040.22040.2204-
04 Apr 20240.23260.23260.22330.22330.2233-
03 Apr 20240.22100.23240.22060.23240.2324-
02 Apr 20240.21720.22520.21720.22060.2206-
28 Mar 20240.22250.22580.21990.21990.2199-
27 Mar 20240.22670.22670.22200.22200.2220-
26 Mar 20240.22060.22650.22060.22650.2265-
25 Mar 20240.21320.22410.21320.22020.2202-
22 Mar 20240.21110.21780.21110.21330.2133-
21 Mar 20240.22370.22380.21160.21160.2116-
20 Mar 20240.21370.22350.21370.22130.2213-
19 Mar 20240.21600.21870.21400.21400.2140-
18 Mar 20240.21410.22080.21410.21570.2157-
15 Mar 20240.21700.22320.21330.21330.2133-
14 Mar 20240.21000.21930.21000.21660.2166-
13 Mar 20240.21100.21100.20530.20980.2098-
12 Mar 20240.21570.21570.21040.21040.2104-
11 Mar 20240.22480.22480.20920.20920.2092-
08 Mar 20240.21930.22150.21440.21600.2160-
07 Mar 20240.27680.27680.21920.21920.2192-
06 Mar 20240.27920.28690.27750.27750.2775-
05 Mar 20240.27910.28000.27840.27840.2784-
04 Mar 20240.28430.28430.27950.27950.2795-
01 Mar 20240.27490.28360.27490.28300.2830-
29 Feb 20240.28380.28380.27310.27310.2731-
28 Feb 20240.28530.28840.28280.28280.28283
27 Feb 20240.28270.28470.28250.28470.2847-
26 Feb 20240.27980.28730.27980.28250.2825-
23 Feb 20240.28010.28290.28000.28000.2800-
22 Feb 20240.28550.28570.27930.27930.2793-
21 Feb 20240.28310.28740.28270.28270.2827-
20 Feb 20240.29360.29360.28200.28200.2820-
19 Feb 20240.27230.29360.27230.29350.2935-
16 Feb 20240.27270.27940.27270.27270.2727-
15 Feb 20240.26570.27710.26570.27130.2713-
14 Feb 20240.26890.27530.26710.26710.2671-
13 Feb 20240.26840.27370.26840.26840.2684-
12 Feb 20240.26260.27180.26260.26880.2688-
09 Feb 20240.26010.26600.26010.26190.2619-
08 Feb 20240.26680.26680.25960.25960.2596-
07 Feb 20240.26700.27180.26580.26580.2658-
06 Feb 20240.27190.27200.26580.26580.2658-
05 Feb 20240.27160.28200.27000.27000.2700-
02 Feb 20240.27500.28590.27500.28080.2808-
01 Feb 20240.27680.28130.27400.27400.2740-
31 Jan 20240.27260.27990.27260.27350.2735-
30 Jan 20240.27740.27900.27230.27230.2723-
29 Jan 20240.28540.28540.27590.27590.2759-
26 Jan 20240.27790.28560.27790.28490.2849-
25 Jan 20240.27930.28250.27780.27780.2778-
24 Jan 20240.28570.28670.27890.27890.2789-
23 Jan 20240.28640.28970.28570.28770.2877-
22 Jan 20240.28010.28550.28010.28480.2848-
19 Jan 20240.28260.28260.27850.27850.2785-
18 Jan 20240.28200.28280.28060.28060.2806-
17 Jan 20240.27710.28780.27710.27970.2797-
16 Jan 20240.27930.28120.27920.27960.2796-
15 Jan 20240.27960.28260.27960.28080.2808-
12 Jan 20240.28100.28470.27790.27790.2779-
11 Jan 20240.28310.28440.27980.27980.2798-
10 Jan 20240.28470.28970.28080.28080.2808-
09 Jan 20240.29010.29130.28540.28540.2854-
08 Jan 20240.28770.29050.28770.28920.2892-
05 Jan 20240.28540.29260.28540.28800.2880-
04 Jan 20240.28520.29160.28520.28680.2868990
03 Jan 20240.30130.30130.28490.28490.2849-
02 Jan 20240.27180.29960.27180.29390.2939-
29 Dec 20230.29100.29780.29100.29340.2934-
28 Dec 20230.29660.30040.28990.28990.2899-
27 Dec 20230.30000.30070.29540.29540.2954-
22 Dec 20230.29510.30470.29510.29920.2992-
21 Dec 20230.28600.29730.28600.29530.2953-
20 Dec 20230.27970.29560.27970.29560.2956-
19 Dec 20230.27880.27890.27700.27890.2789-
18 Dec 20230.25770.27860.25770.27810.2781-
15 Dec 20230.25830.26710.25830.26360.2636-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...