IOB - Delayed Quote EUR

Juventus Football Club S.p.A. (0H65.IL)

3.2160
+0.1130
+(3.64%)
At close: May 15 at 5:45:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20253.12003.31003.11603.21603.2160220,096
May 14, 20252.97603.15002.96803.10303.1030600,690
May 13, 20252.87102.94802.84002.92102.9210269,481
May 12, 20252.78902.82002.76002.80202.8020183,024
May 9, 20252.82402.83802.75802.76702.7670366,185
May 8, 20252.96202.94002.73002.82202.8220623,284
May 7, 20253.27103.26402.93002.95302.9530453,993
May 6, 20253.27503.30603.20003.23003.2300130,986
May 2, 20253.07203.25803.06603.15203.1520235,848
May 1, 20253.05003.05003.05003.05003.0500-
Apr 30, 20253.04803.09602.99803.05003.0500146,140
Apr 29, 20253.06603.09803.02003.04203.042099,093
Apr 28, 20253.15403.23403.04203.06603.0660244,570
Apr 25, 20253.15003.17003.09603.10303.103051,570
Apr 24, 20253.09503.22002.96203.15003.1500279,655
Apr 23, 20253.06803.16403.07203.13203.132071,518
Apr 22, 20253.02903.08602.97603.06403.064059,850
Apr 17, 20252.99003.02002.95603.05003.050042,774
Apr 16, 20252.96403.01002.95002.97202.9720112,922
Apr 15, 20252.84503.06402.85803.00103.0010228,823
Apr 14, 20252.84502.94002.84002.86302.8630174,131
Apr 11, 20252.84302.86802.78802.86102.8610150,020
Apr 10, 20252.77502.98802.77402.80202.8020205,990
Apr 9, 20252.81802.78202.71402.74802.748073,816
Apr 8, 20252.67402.87602.71002.84902.8490100,604
Apr 7, 20252.68902.77202.45202.74002.7400223,704
Apr 4, 20252.83002.79502.64102.69502.6950176,630
Apr 3, 20252.89502.92801.58202.79252.792588,066
Apr 2, 20252.90252.95302.83352.90752.907558,429
Apr 1, 20252.95252.97452.89802.92752.927561,656
Mar 31, 20253.05503.00452.87552.91252.9125231,615
Mar 28, 20253.08003.10002.97253.02003.0200125,217
Mar 27, 20253.22503.20803.04953.09003.0900161,962
Mar 26, 20253.06003.24303.07403.23503.235081,289
Mar 25, 20253.10753.15653.04453.07503.0750212,594
Mar 24, 20253.24003.36003.14303.17253.1725323,565
Mar 21, 20253.26503.34753.15753.18753.187575,136
Mar 20, 20253.27503.36253.21553.28503.2850139,577
Mar 19, 20253.40003.44003.28603.31753.3175270,895
Mar 18, 20253.27503.51353.27853.36753.3675345,928
Mar 17, 20253.15753.33803.08353.29003.2900359,971
Mar 14, 20253.21503.25003.19353.23503.2350169,381
Mar 13, 20253.21003.30453.19503.25003.2500276,644
Mar 12, 20253.14753.35503.10853.22003.2200666,785
Mar 11, 20253.04003.11752.99103.10253.1025170,041
Mar 10, 20253.00503.14652.98003.04503.0450478,053
Mar 7, 20253.27503.30053.11903.18753.1875378,764
Mar 6, 20253.42003.55003.20003.26503.2650572,930
Mar 5, 20253.36753.46503.29653.42503.4250395,272
Mar 4, 20253.38753.54053.21003.32253.3225893,490
Mar 3, 20253.00503.38003.00003.34753.34751,035,647
Feb 28, 20252.80503.07502.76252.97752.97751,018,207
Feb 27, 20252.58252.84852.53652.82502.8250438,387
Feb 26, 20252.68002.77952.70502.77252.7725223,306
Feb 25, 20252.64002.71252.59002.69002.6900138,283
Feb 24, 20252.62002.64552.58702.61502.6150250,800
Feb 21, 20252.57752.62002.56002.58752.5875231,676
Feb 20, 20252.69002.72502.54002.55752.55751,003,221
Feb 19, 20252.81502.94752.80502.89502.8950641,679
Feb 18, 20252.73252.87002.71452.80502.8050436,923
Feb 17, 20252.55252.81002.58002.74252.7425997,798
Feb 14, 20252.49502.61102.43502.54752.5475239,287
Feb 13, 20252.34752.51852.34002.48002.4800235,014
Feb 12, 20252.36752.38702.29602.36252.362591,862
Feb 11, 20252.35252.40702.32452.33752.337570,481
Feb 10, 20252.31752.35302.33502.35252.352580,861
Feb 7, 20252.35252.35852.29902.32252.3225152,223
Feb 6, 20252.35752.41052.32702.35252.3525139,105
Feb 5, 20252.40002.45502.32002.35252.3525141,958
Feb 4, 20252.40502.45402.35102.38252.3825183,121
Feb 3, 20252.46002.45202.37102.40502.4050195,294
Jan 31, 20252.42002.47552.40802.46002.4600152,809
Jan 30, 20252.48502.47002.39052.45502.4550379,449
Jan 29, 20252.51252.51502.48152.51752.517566,530
Jan 28, 20252.48502.57752.45702.51752.517558,907
Jan 27, 20252.44002.53402.42602.51252.5125150,255
Jan 24, 20252.53752.55902.50502.52752.527581,429
Jan 23, 20252.56252.57352.50602.53752.537562,267
Jan 22, 20252.62002.62902.53902.56252.5625262,142
Jan 21, 20252.62502.66052.56652.66002.660095,947
Jan 20, 20252.60502.66602.55602.62502.6250167,787
Jan 17, 20252.55752.57302.52652.55252.5525141,723
Jan 16, 20252.58252.64902.52402.56252.5625196,123
Jan 15, 20252.57752.60002.55352.58252.582598,074
Jan 14, 20252.68002.75102.53002.54252.5425202,987
Jan 13, 20252.72252.74102.65102.66502.6650174,979
Jan 10, 20252.76252.77702.70152.72752.7275179,352
Jan 9, 20252.71252.74052.69002.72252.722565,300
Jan 8, 20252.78752.79802.70802.73252.7325150,892
Jan 7, 20252.80502.81802.76002.80002.8000138,746
Jan 6, 20252.96252.96802.78852.82002.8200456,435
Jan 3, 20253.01503.01002.95052.98252.9825105,838
Jan 2, 20253.02503.11002.96953.00503.005080,610
Dec 31, 20243.00503.00503.00503.00503.0050-
Dec 30, 20243.02003.08402.96503.00503.005041,478
Dec 27, 20242.98753.06402.95903.01003.0100199,209
Dec 24, 20243.00503.00503.00503.00503.0050-
Dec 23, 20243.00503.09252.94303.00503.005053,366
Dec 20, 20243.02503.10152.91603.01003.0100402,192
Dec 19, 20243.09503.10003.00503.05503.055035,206
Dec 18, 20243.11753.12653.06003.11753.117576,606
Dec 17, 20242.99253.14102.94303.09503.0950152,667
Dec 16, 20243.03503.10002.90103.02503.0250257,462
Dec 13, 20243.10253.14453.06653.10253.1025103,187
Dec 12, 20243.21003.29003.05003.06503.0650166,903
Dec 11, 20243.03503.10702.96203.07003.0700189,227
Dec 10, 20243.03503.05502.95553.04503.045031,070
Dec 9, 20243.06503.07702.95153.03503.0350227,248
Dec 6, 20243.12753.16853.02303.10753.107586,748
Dec 5, 20243.10753.19453.04153.12753.127560,005
Dec 4, 20243.11253.16453.04503.12253.122579,699
Dec 3, 20243.10753.16903.03303.08003.0800157,070
Dec 2, 20243.24503.25753.07203.10753.1075284,959
Nov 29, 20243.26503.35253.19853.25503.2550252,983
Nov 28, 20243.04503.29402.96353.26003.2600310,012
Nov 27, 20243.06503.10003.02353.04503.0450101,230
Nov 26, 20243.04003.09052.94303.06003.060071,702
Nov 25, 20242.98253.07302.94353.02503.025071,479
Nov 22, 20243.01003.08052.94303.01003.010080,606
Nov 21, 20242.95753.05702.91603.00503.005099,569
Nov 20, 20242.92253.05102.90702.96752.967592,553
Nov 19, 20242.91752.98552.85052.96252.9625123,251
Nov 18, 20242.97252.94302.83202.90752.9075158,757
Nov 15, 20242.94252.99902.85502.91752.917582,142
Nov 14, 20243.00003.07152.89602.95252.9525294,913
Nov 13, 20243.06003.24002.95302.97752.9775427,732
Nov 12, 20243.10253.26053.01003.06503.0650569,848
Nov 11, 20242.87003.16052.87603.10753.10751,109,661
Nov 8, 20242.74752.93002.70002.89002.8900966,021
Nov 7, 20242.46502.81002.46302.80002.8000710,306
Nov 6, 20242.48002.52702.44402.44502.445095,639
Nov 5, 20242.47502.49702.45002.47502.475049,213
Nov 4, 20242.47002.51602.46302.48502.4850119,831
Nov 1, 20242.47002.49502.43202.47502.475025,173
Oct 31, 20242.55752.54752.43002.46502.4650229,982
Oct 30, 20242.49502.60602.45352.60502.6050217,167
Oct 29, 20242.48002.50302.48152.49002.490062,027
Oct 28, 20242.46002.51102.42852.47002.470098,528
Oct 25, 20242.45002.48002.44052.45002.450035,817
Oct 24, 20242.48002.48902.45002.48002.480092,705
Oct 23, 20242.52752.58752.42802.48502.4850415,292
Oct 22, 20242.57252.62802.54202.61002.6100167,174
Oct 21, 20242.54252.61402.52652.57252.5725291,453
Oct 18, 20242.50752.54952.51702.52252.5225104,867
Oct 17, 20242.45502.53202.46052.50752.5075164,906
Oct 16, 20242.45502.48452.43052.45502.455066,949
Oct 15, 20242.47002.50502.46102.47502.4750126,627
Oct 14, 20242.46502.48802.40252.46502.4650266,930
Oct 11, 20242.46002.48752.44402.46502.465052,099
Oct 10, 20242.47502.48502.45452.47502.475050,482
Oct 9, 20242.50252.51252.46552.46502.4650104,018
Oct 8, 20242.54752.60402.47752.52752.5275123,362
Oct 7, 20242.61502.62452.53602.57252.5725311,101
Oct 4, 20242.54252.67752.52452.66002.6600333,659
Oct 3, 20242.55252.63002.53152.56752.5675295,225
Oct 2, 20242.52752.58102.47302.56752.5675116,803
Oct 1, 20242.55252.58002.51602.54252.5425115,318
Sep 30, 20242.46502.60252.39102.55252.5525214,717
Sep 27, 20242.48002.49752.36902.46502.4650141,465
Sep 26, 20242.48002.49802.45002.48002.4800164,382
Sep 25, 20242.49502.51902.47352.49502.495050,419
Sep 24, 20242.50252.52902.47652.50752.507553,228
Sep 23, 20242.52252.52102.46902.49002.490051,381
Sep 20, 20242.54252.54852.48952.51252.512558,442
Sep 19, 20242.54752.58552.51402.52252.522569,606
Sep 18, 20242.51252.62002.52702.53752.5375259,677
Sep 17, 20242.50752.54602.49652.51252.512566,333
Sep 16, 20242.52252.54602.45752.52252.5225178,132
Sep 13, 20242.56752.58902.54552.57252.5725119,813
Sep 12, 20242.55252.60002.54902.55252.5525238,109
Sep 11, 20242.54252.58702.51002.55752.5575212,060
Sep 10, 20242.54752.59602.48602.52252.5225303,293
Sep 9, 20242.43502.57402.40202.52752.5275368,812
Sep 6, 20242.45502.44202.38502.40002.400058,007
Sep 5, 20242.43002.46952.39602.46002.460089,289
Sep 4, 20242.41002.44002.36002.42002.4200119,290
Sep 3, 20242.43502.47702.36902.42002.4200629,332
Sep 2, 20242.83002.84502.41602.44502.44501,887,218
Aug 30, 20242.65002.86302.57052.83002.83001,090,890
Aug 29, 20242.41322.67452.41322.62002.6200663,678
Aug 28, 20242.36752.38502.35252.36252.362534,889
Aug 27, 20242.37252.40902.31352.36252.3625184,913
Aug 23, 20242.33752.35452.28052.29502.295081,468
Aug 22, 20242.36252.40802.31252.32752.327553,519
Aug 21, 20242.37752.39752.31602.34252.342559,172
Aug 20, 20242.48502.49852.31002.38252.382562,076
Aug 19, 20242.42002.48952.38002.43002.430031,859
Aug 16, 20242.42002.44902.35752.43502.435047,498
Aug 15, 20242.37752.37752.37752.37752.3775-
Aug 14, 20242.21002.45502.18052.37752.3775561,381
Aug 13, 20242.22002.22002.17502.21002.210040,135
Aug 12, 20242.22002.24502.20552.23502.23505,582
Aug 9, 20242.23002.23852.20352.22502.225016,006
Aug 8, 20242.24002.25802.19002.22002.220081,258
Aug 7, 20242.23502.26402.21852.26002.260023,940
Aug 6, 20242.22002.27002.19852.23002.230035,688
Aug 5, 20242.29002.26152.10452.23502.235094,869
Aug 2, 20242.33252.33452.24702.29002.2900108,709
Aug 1, 20242.38752.44552.33402.34252.342526,927
Jul 31, 20242.38752.42252.37502.38752.387536,379
Jul 30, 20242.33752.39152.29702.39252.392565,562
Jul 29, 20242.40002.45052.36002.40002.400066,986
Jul 26, 20242.43002.44902.41102.43002.430042,781
Jul 25, 20242.43002.45002.38502.42502.4250132,371
Jul 24, 20242.46502.47402.41502.42502.4250116,490
Jul 23, 20242.47002.49802.45302.46502.4650136,043
Jul 22, 20242.41502.52002.45552.50752.5075131,511
Jul 19, 20242.48002.52952.39002.43502.4350213,846
Jul 18, 20242.50252.54302.48252.51252.5125162,974
Jul 17, 20242.44502.50502.44152.50752.5075186,101
Jul 16, 20242.45502.47702.43852.45502.455045,455
Jul 15, 20242.42502.47902.43502.45002.450065,318
Jul 12, 20242.42002.49402.40052.43502.435099,199
Jul 11, 20242.40002.44002.38952.44502.445054,970
Jul 10, 20242.37752.42702.36202.41002.4100157,493
Jul 9, 20242.41002.54052.37052.40502.4050389,218
Jul 8, 20242.50252.60552.36502.42002.4200469,384
Jul 5, 20242.41502.53002.41052.49002.4900229,023
Jul 4, 20242.30752.44002.33602.40502.4050265,326
Jul 3, 20242.26502.33002.26402.31252.3125116,779
Jul 2, 20242.26502.27802.22802.26502.265063,701
Jul 1, 20242.22502.30102.22402.26502.2650171,141
Jun 28, 20242.21002.25952.15252.22502.225084,355
Jun 27, 20242.21502.21702.18452.21002.210024,788
Jun 26, 20242.21002.23852.19452.22002.220069,780
Jun 25, 20242.19252.21752.17002.20002.200035,270
Jun 24, 20242.18252.22652.17502.21002.210092,696
Jun 21, 20242.14252.19802.13902.18252.182589,788
Jun 20, 20242.09002.17002.08802.15752.1575102,163
Jun 19, 20242.07502.11352.07002.10752.1075104,008
Jun 18, 20242.01102.09002.02652.08002.080092,470
Jun 17, 20241.99652.04601.99222.00552.005548,135
Jun 14, 20242.02002.06451.99001.98551.9855163,975
Jun 13, 20242.05002.07852.00502.02552.0255213,241
Jun 12, 20242.02452.07301.98222.06502.0650165,817
Jun 11, 20241.93402.02951.94002.02102.0210207,340
Jun 10, 20241.92401.94961.91701.93401.934093,476
Jun 7, 20241.94001.95721.92101.94001.940068,497
Jun 6, 20241.95001.96661.92701.95201.952080,987
Jun 5, 20241.97202.01351.93181.96301.9630217,395
Jun 4, 20241.93001.98261.93521.94401.9440140,697
Jun 3, 20241.92001.96901.93001.95001.9500183,635
May 31, 20241.91501.93721.89461.92201.922073,911
May 30, 20241.89301.94181.88561.91301.913077,318
May 29, 20241.94001.94561.87001.88101.8810156,300
May 28, 20241.85601.94661.86361.93201.9320146,293
May 24, 20241.88701.86381.80041.87201.8720652
May 23, 20241.88101.90201.85341.88301.883015,208
May 22, 20241.89101.91221.85141.87601.876040,488
May 21, 20241.95201.94881.88341.89901.899034,327
May 20, 20241.96301.99081.94361.94401.94401,886
May 17, 20241.96101.97301.95401.95751.95755,804
May 16, 20241.97101.98561.95341.97651.976565,693
May 15, 20241.94001.97561.91021.95651.956552,542

Related Tickers

002292.SZ Alpha Group
8.87
+0.11%
 
036420.KS ContentreeJoongAng corp.
9,180.00
-0.86%
 
408900.KQ Studio Mir Co., LTD
3,385.00
-3.70%
 
206560.KQ Dexter Studios Co.,Ltd.
7,110.00
+0.57%
 
200350.KQ Artist Studio Inc.
18,840.00
-1.00%
 
2309.HK ZO Future Group
3.270
+5.14%
 
FENER.IS Fenerbahçe Futbol A.S.
55.10
-4.67%
 
WMG Warner Music Group Corp.
27.52
+0.95%
 
MANU Manchester United plc
13.88
-3.74%
 
6625.TW B'in Live Co., Ltd.
87.90
-1.01%