Frankfurt - Delayed Quote EUR

Tinexta S.p.A. (7T4.F)

9.55
+0.01
+(0.10%)
At close: May 8 at 9:07:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 20259.519.559.519.559.5510,000
May 7, 20259.499.539.499.539.53-
May 6, 20259.329.329.329.329.32-
May 5, 20259.649.649.649.649.64-
May 2, 20259.109.109.109.109.10-
Apr 30, 20259.199.199.199.199.19-
Apr 29, 20259.079.339.079.339.33-
Apr 28, 20259.139.139.139.139.13-
Apr 25, 20258.948.948.948.948.94-
Apr 24, 20258.808.808.808.808.80-
Apr 23, 20258.448.448.448.448.44-
Apr 22, 20258.148.148.148.148.14-
Apr 17, 20258.158.218.158.218.21-
Apr 16, 20258.298.298.298.298.29-
Apr 15, 20257.888.507.888.408.40-
Apr 14, 20257.487.487.487.487.48-
Apr 11, 20257.727.727.727.727.72-
Apr 10, 20257.368.107.368.108.1010,000
Apr 9, 20257.497.527.397.397.39-
Apr 8, 20257.347.717.347.717.71-
Apr 7, 20257.477.477.397.397.39-
Apr 4, 20258.348.348.348.348.34-
Apr 3, 20258.978.978.978.978.97-
Apr 2, 20258.899.058.899.059.05-
Apr 1, 20258.888.888.888.888.88-
Mar 31, 20259.139.138.699.039.03792
Mar 28, 20258.978.978.978.978.97-
Mar 27, 20258.888.948.888.948.94-
Mar 26, 20259.019.019.019.019.01-
Mar 25, 20258.198.198.198.198.19-
Mar 24, 20258.238.378.238.378.37-
Mar 21, 20258.568.568.568.568.56-
Mar 20, 20258.788.818.788.818.81-
Mar 19, 20258.838.838.788.788.78-
Mar 18, 20258.988.988.988.988.98-
Mar 17, 20258.338.398.338.398.39-
Mar 14, 20257.977.977.977.977.97-
Mar 13, 20258.348.348.348.348.34-
Mar 12, 20258.418.418.418.418.41-
Mar 11, 20258.788.788.608.608.60-
Mar 10, 20258.768.768.488.488.48-
Mar 7, 20259.109.109.109.109.10-
Mar 6, 20257.887.887.887.887.88-
Mar 5, 20257.807.807.807.807.80-
Mar 4, 20257.537.937.537.937.93-
Mar 3, 20257.687.827.687.827.82-
Feb 28, 20257.547.547.547.547.54-
Feb 27, 20257.747.747.747.747.74-
Feb 26, 20257.687.687.687.687.68-
Feb 25, 20257.647.647.647.647.64-
Feb 24, 20257.597.597.597.597.59-
Feb 21, 20257.307.307.307.307.30-
Feb 20, 20257.477.477.477.477.47-
Feb 19, 20257.607.607.607.607.60-
Feb 18, 20257.617.617.617.617.61-
Feb 17, 20257.647.647.647.647.64-
Feb 14, 20257.438.157.438.158.1520
Feb 13, 20257.367.647.367.647.64-
Feb 12, 20257.287.287.287.287.28-
Feb 11, 20257.387.387.387.387.38-
Feb 10, 20257.397.577.397.577.57-
Feb 7, 20257.717.717.717.717.71-
Feb 6, 20257.517.517.517.517.51-
Feb 5, 20257.617.637.617.637.63-
Feb 4, 20257.707.727.707.727.72-
Feb 3, 20257.807.807.807.807.80-
Jan 31, 20257.667.667.667.667.66-
Jan 30, 20257.467.467.467.467.46-
Jan 29, 20257.577.577.577.577.57-
Jan 28, 20257.657.657.657.657.65-
Jan 27, 20257.557.557.557.557.55-
Jan 24, 20257.547.547.547.547.54-
Jan 23, 20257.517.517.517.517.51-
Jan 22, 20257.407.407.407.407.40-
Jan 21, 20257.417.417.377.377.37-
Jan 20, 20257.617.617.617.617.61-
Jan 17, 20257.557.557.557.557.55-
Jan 16, 20257.257.257.257.257.25-
Jan 15, 20257.537.537.537.537.53-
Jan 14, 20257.577.577.497.497.49-
Jan 13, 20257.557.597.557.597.59-
Jan 10, 20257.807.807.787.787.78-
Jan 9, 20257.807.807.807.807.80-
Jan 8, 20257.807.807.807.807.80-
Jan 7, 20257.727.747.727.747.74-
Jan 6, 20257.437.437.437.437.43-
Jan 3, 20257.567.567.567.567.56-
Jan 2, 20257.627.627.627.627.62-
Dec 30, 20247.667.667.667.667.66-
Dec 27, 20247.518.147.518.148.14288
Dec 23, 20247.517.517.517.517.51-
Dec 20, 20247.457.457.457.457.45-
Dec 19, 20247.707.707.707.707.70-
Dec 18, 20248.058.057.867.867.86200
Dec 17, 20247.978.357.978.358.35439
Dec 16, 20247.997.997.997.997.99-
Dec 13, 20248.118.508.118.508.50176
Dec 12, 20248.278.408.278.408.40-
Dec 11, 20248.168.288.168.288.28-
Dec 10, 20248.348.348.348.348.34-
Dec 9, 20248.008.328.008.328.32-
Dec 6, 20247.877.877.877.877.87-
Dec 5, 20248.048.048.048.048.04-
Dec 4, 20247.627.627.627.627.62-
Dec 3, 20247.827.827.827.827.82-
Dec 2, 20247.617.617.617.617.61-
Nov 29, 20247.627.667.627.667.66-
Nov 28, 20247.517.517.517.517.51-
Nov 27, 20247.387.477.387.477.47-
Nov 26, 20247.477.507.417.507.50-
Nov 25, 20247.387.387.387.387.38-
Nov 22, 20247.397.397.397.397.39-
Nov 21, 20247.337.337.337.337.33-
Nov 20, 20247.237.237.237.237.23-
Nov 19, 20247.437.437.437.437.43-
Nov 18, 20247.327.327.327.327.32-
Nov 15, 20247.517.517.517.517.51-
Nov 14, 20247.347.347.347.347.34-
Nov 13, 20247.437.437.437.437.43-
Nov 12, 20247.687.687.687.687.68-
Nov 11, 20248.878.878.878.878.87-
Nov 8, 202410.2710.2710.2710.2710.27-
Nov 7, 202410.2610.2610.2610.2610.26-
Nov 6, 20249.8910.269.8910.2610.26-
Nov 5, 202410.6610.6610.6610.6610.66-
Nov 4, 202410.7810.7810.7810.7810.78-
Nov 1, 202410.5110.7510.5110.7510.75-
Oct 31, 202410.7210.7210.5110.5110.51-
Oct 30, 202410.8210.8210.8210.8210.82-
Oct 29, 202410.7610.8210.7610.8210.82-
Oct 28, 202410.7810.7810.7810.7810.78-
Oct 25, 202410.4210.4210.4210.4210.42-
Oct 24, 202410.7110.7410.7110.7410.74-
Oct 23, 202410.6610.6610.6610.6610.66-
Oct 22, 202410.7210.8410.7210.8410.84-
Oct 21, 202411.1411.1411.1411.1411.14-
Oct 18, 202410.7010.7010.7010.7010.70-
Oct 17, 202410.9410.9410.9410.9410.94-
Oct 16, 202410.7810.7810.7810.7810.78-
Oct 15, 202411.3611.3611.3611.3611.36-
Oct 14, 202411.2311.2311.2311.2311.23-
Oct 11, 202411.2511.2511.2511.2511.25-
Oct 10, 202411.3611.3611.3611.3611.36-
Oct 9, 202411.3811.3811.3811.3811.38-
Oct 8, 202411.2611.2611.1111.1111.11-
Oct 7, 202411.3011.3011.3011.3011.30-
Oct 4, 202411.1911.1911.1911.1911.19-
Oct 3, 202411.5011.5011.5011.5011.50-
Oct 2, 202411.6111.6111.6111.6111.61-
Oct 1, 202411.7011.9411.7011.9411.94-
Sep 30, 202411.7711.7711.7711.7711.77-
Sep 27, 202412.1112.1112.1112.1112.11-
Sep 26, 202411.4611.4611.4611.4611.46-
Sep 25, 202411.2811.2811.2811.2811.28-
Sep 24, 202411.3011.3011.3011.3011.30-
Sep 23, 202411.6911.6911.5711.5711.57-
Sep 20, 202411.9711.9711.9711.9711.97-
Sep 19, 202411.8911.8911.8911.8911.89-
Sep 18, 202411.9711.9711.9711.9711.97-
Sep 17, 202411.8011.8011.8011.8011.80-
Sep 16, 202412.1312.1312.1312.1312.13-
Sep 13, 202411.8811.9811.8811.9811.98-
Sep 12, 202411.4811.4811.4811.4811.48-
Sep 11, 202411.4911.4911.4911.4911.49-
Sep 10, 202411.8611.8611.6111.6111.61-
Sep 9, 202411.6511.6511.6511.6511.65-
Sep 6, 202411.9411.9411.9411.9411.94-
Sep 5, 202411.8811.8811.8811.8811.88-
Sep 4, 202411.7811.8211.7811.8211.82-
Sep 3, 202412.4912.4912.4712.4712.47-
Sep 2, 202412.7312.7312.6312.6312.63-
Aug 30, 202412.5512.5512.5512.5512.55-
Aug 29, 202412.4512.9012.4512.9012.90212
Aug 28, 202411.8812.2211.8812.2212.22-
Aug 27, 202411.7511.7511.7511.7511.75-
Aug 26, 202411.4311.4311.4311.4311.43-
Aug 23, 202411.2711.2711.2711.2711.27-
Aug 22, 202411.1211.1211.1211.1211.12-
Aug 21, 202411.1211.2811.1211.2811.28-
Aug 20, 202411.3811.3811.3811.3811.38-
Aug 19, 202411.3211.3211.3211.3211.32-
Aug 16, 202411.2711.2711.2711.2711.27-
Aug 15, 202410.9210.9210.9210.9210.92-
Aug 14, 202411.0411.0511.0411.0511.05-
Aug 13, 202410.9610.9610.9610.9610.96-
Aug 12, 202410.9811.1910.9811.1911.19-
Aug 9, 202410.9310.9310.9310.9310.93-
Aug 8, 202411.1511.1511.1511.1511.15-
Aug 7, 202411.1611.7811.1611.3611.36848
Aug 6, 202411.7311.7311.7311.7311.73-
Aug 5, 202413.8013.8013.8013.8013.80-
Aug 2, 202414.0514.5214.0514.5214.52-
Aug 1, 202414.8514.8514.8514.8514.85-
Jul 31, 202414.8015.0614.8015.0615.06-
Jul 30, 202414.7714.7714.7714.7714.77-
Jul 29, 202415.0815.0815.0815.0815.08-
Jul 26, 202416.1516.1516.1516.1516.15-
Jul 25, 202416.3716.3716.3716.3716.37-
Jul 24, 202416.3616.3616.3616.3616.36-
Jul 23, 202416.5516.6916.5516.6916.69-
Jul 22, 202416.5016.6616.5016.6616.66-
Jul 19, 202416.8916.8916.7016.7016.70-
Jul 18, 202417.0317.0316.8816.9016.90-
Jul 17, 202416.7616.9416.7616.9416.94-
Jul 16, 202416.9617.0216.9617.0217.02-
Jul 15, 202417.2217.2417.1117.1117.11-
Jul 12, 202416.6817.0116.6817.0117.01-
Jul 11, 202416.5616.5616.4616.4616.46-
Jul 10, 202416.1416.1416.1416.1416.14-
Jul 9, 202416.2116.4216.2116.4216.42-
Jul 8, 202416.4016.4316.4016.4316.43-
Jul 5, 202416.5216.5716.5216.5716.57-
Jul 4, 202416.3116.3116.3116.3116.31-
Jul 3, 202416.1316.1316.1316.1316.13-
Jul 2, 202415.7415.7415.7415.7415.74-
Jul 1, 202416.0416.0416.0416.0416.04-
Jun 28, 202415.8715.9815.8715.9815.98-
Jun 27, 202416.1116.1116.1116.1116.11-
Jun 26, 202416.5116.5116.5116.5116.51-
Jun 25, 202416.8616.8616.8616.8616.86-
Jun 24, 202416.5816.5816.5816.5816.58-
Jun 21, 202416.8916.9516.8916.9516.95-
Jun 20, 202416.3516.3516.3516.3516.35-
Jun 19, 202416.0816.0816.0816.0816.08-
Jun 18, 202416.1616.1616.1616.1616.16-
Jun 17, 202416.4516.4516.3216.3216.32-
Jun 14, 202416.4316.4716.4316.4716.47-
Jun 13, 202417.0417.2117.0017.0017.00614
Jun 12, 202416.7816.7816.7816.7816.78-
Jun 11, 202417.0917.0916.9016.9016.90-
Jun 10, 202417.0117.4017.0117.4017.4060
Jun 7, 202417.4517.4517.4117.4117.41-
Jun 6, 202417.4417.9717.4417.9717.9730
Jun 5, 202417.3317.3317.3317.3317.33-
Jun 4, 202417.4917.4917.4917.4917.49-
Jun 3, 2024 0.46 Dividend
Jun 3, 202418.2418.2418.2418.2418.24-
May 31, 202418.0518.0618.0518.0617.60-
May 30, 202418.0018.2818.0018.2817.81-
May 29, 202418.8818.8818.8818.8818.40-
May 28, 202418.9218.9218.9218.9218.44-
May 27, 202419.0719.0719.0719.0718.58-
May 24, 202418.6918.6918.6918.6918.21-
May 23, 202418.6418.6418.6418.6418.17-
May 22, 202418.3518.3518.3518.3517.88-
May 21, 202418.1218.1618.1218.1617.70-
May 20, 202417.9117.9117.9117.9117.45-
May 17, 202418.3418.5918.3418.5918.12-
May 16, 202418.2518.2518.2518.2517.79-
May 15, 202418.6518.6518.6518.6518.17-
May 14, 202418.2818.6318.2818.6318.16-
May 13, 202418.2418.2518.2418.2517.79-
May 10, 202418.1018.1018.1018.1017.64-
May 9, 202418.0918.0918.0918.0917.63-
May 8, 202418.1118.1118.1118.1117.65-