New Zealand markets open in 9 minutes

Azimut Holding S.p.A. (0MHJ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
22.04-0.24 (-1.08%)
At close: 04:32PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202422.5122.3222.0422.2522.251,949
27 Jun 202422.4722.3722.2222.2822.288,722
26 Jun 202422.6722.8522.3022.3722.377,803
25 Jun 202422.9422.8922.6222.6822.683,657
24 Jun 202422.6922.9522.6322.7822.783,768
21 Jun 202422.7822.8422.4122.5822.585,250
20 Jun 202422.6022.9922.4922.8222.8210,179
19 Jun 202422.8322.8622.4022.4922.4916,115
18 Jun 202422.6922.8322.6922.7722.777,438
17 Jun 202422.2722.6122.4622.5922.593,416
14 Jun 202423.1923.0122.7422.3022.302,900
13 Jun 202423.8423.7823.1223.3123.3111,540
12 Jun 202423.5623.9823.5123.8023.806,923
11 Jun 202424.0124.0123.4123.4423.4423,870
10 Jun 202424.1324.0123.7423.8623.868,833
07 Jun 202424.5124.8924.1924.1824.185,186
06 Jun 202424.5324.7624.5324.6624.6657,465
05 Jun 202424.3224.5424.3624.3924.397,726
04 Jun 202424.6024.5024.2824.3524.359,141
03 Jun 202424.4024.7724.4324.4724.477,114
31 May 202424.6724.7224.2724.2724.2778,749
30 May 202424.0724.6323.7324.5824.581,385
29 May 202424.5224.5024.0624.1624.1627,698
28 May 202424.6424.7924.5124.6424.6413,098
24 May 202424.6724.8024.4024.7924.7934,100
23 May 202424.6124.8824.5324.7424.7430,719
22 May 202424.8924.9224.5424.5824.5897,363
21 May 202425.0925.1424.5624.9624.9651,844
20 May 202425.3425.4925.0325.1725.1744,438
20 May 20241 Dividend
20 May 202470:69 Stock split
17 May 202426.5526.5826.2526.4525.45137,758
16 May 202426.1626.5026.0926.2925.30260,022
15 May 202426.0726.1725.9726.0925.1079,552
14 May 202425.7826.0725.6225.8724.8972,911
13 May 202425.5825.8225.5325.6624.6948,987
10 May 202425.6425.9325.2125.6524.6878,410
09 May 202425.7525.9324.4825.6724.69145,730
08 May 202425.4725.7725.3525.6524.68111,124
07 May 202425.2525.4925.2925.2524.3055,324
03 May 202424.8224.9724.7524.7923.8551,258
02 May 202424.7824.9724.6724.7823.84100,713
01 May 202424.6824.6824.6824.6823.75-
30 Apr 202424.6824.8624.6424.6823.7571,077
29 Apr 202424.6124.7524.5424.6523.7138,521
26 Apr 202424.4224.7124.3524.6823.7547,788
25 Apr 202424.5624.6024.1024.2323.3133,556
24 Apr 202424.7224.9424.4024.5023.5750,445
23 Apr 202424.4124.7424.4024.7223.7998,901
22 Apr 202424.0324.4024.1324.2023.2940,469
19 Apr 202424.2024.0623.7523.9323.03143,676
18 Apr 202424.1024.1824.0224.0723.1627,638
17 Apr 202423.9924.3523.9324.2623.3525,710
16 Apr 202424.0724.1423.8324.0023.1050,195
15 Apr 202424.4424.6424.2924.4123.4821,339
12 Apr 202424.4924.6924.1624.2223.3025,121
11 Apr 202424.3524.4924.1224.1723.2632,701
10 Apr 202424.5324.6824.2524.4623.5425,618
09 Apr 202424.6924.7624.3724.4023.4729,867
08 Apr 202424.4924.7824.4124.6723.7431,063
05 Apr 202424.9224.6924.2224.2723.3570,840
04 Apr 202424.2624.9124.3024.7123.78103,209
03 Apr 202424.2024.3823.9324.0123.1083,754
02 Apr 202425.2725.1723.9924.0023.09162,399
28 Mar 202425.2325.8625.0025.2224.27135,147
27 Mar 202424.8325.1424.8024.8923.9451,786
26 Mar 202424.8324.9724.7624.7723.8438,543
25 Mar 202424.8424.9324.6524.7223.7973,623
22 Mar 202424.9824.8524.6724.8323.89101,497
21 Mar 202424.5924.9824.6724.7523.8135,276
20 Mar 202424.5624.7524.5724.6223.6923,663
19 Mar 202424.1724.8924.0924.7623.8371,150
18 Mar 202425.0225.1524.7624.8123.8734,296
15 Mar 202424.9225.0824.7425.0724.1259,598
14 Mar 202424.9325.2624.7925.0724.12180,922
13 Mar 202424.3325.0924.2724.9924.05645,184
12 Mar 202424.1724.4223.8824.2823.36137,955
11 Mar 202424.3324.3623.9424.0623.15111,168
08 Mar 202425.7025.8923.5924.3323.41594,511
07 Mar 202427.2027.4125.5826.0125.03331,245
06 Mar 202427.4227.4426.9227.2726.2487,930
05 Mar 202426.9727.2526.9227.2026.1839,384
04 Mar 202426.6927.0226.5226.8225.8171,086
01 Mar 202426.6726.7226.3526.7025.6928,738
29 Feb 202426.3826.6126.4026.4825.4754,963
28 Feb 202426.3426.4626.2826.3425.3417,012
27 Feb 202426.7026.6426.3226.5525.5420,366
26 Feb 202426.5026.7626.4826.5725.5724,013
23 Feb 202426.4126.8026.4626.8025.7830,875
22 Feb 202426.4726.6026.2826.4725.4629,155
21 Feb 202426.1926.3526.1626.2825.2926,232
20 Feb 202426.3326.2826.0926.1825.1919,140
19 Feb 202426.5626.5726.2226.4625.4620,913
16 Feb 202426.3326.5726.3226.3525.3527,013
15 Feb 202426.3226.4826.1326.3925.3926,338
14 Feb 202426.0826.3925.9326.2825.2931,689
13 Feb 202426.5226.5525.8526.1325.1435,812
12 Feb 202426.0826.4826.1926.4825.4829,473
09 Feb 202426.1726.2525.9826.0725.0825,616
08 Feb 202426.2526.3926.1326.3625.3632,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...