Milan - Delayed Quote EUR

Aeffe S.p.A. (AEF.MI)

0.5480
-0.0020
(-0.36%)
At close: June 13 at 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.54800.55000.53600.54800.548071,692
Jun 12, 20250.55600.56500.54900.55000.5500179,968
Jun 11, 20250.53600.57800.53600.56200.5620761,547
Jun 10, 20250.56000.58000.53100.53100.5310314,136
Jun 9, 20250.52800.58000.52600.56200.5620524,343
Jun 6, 20250.50400.52600.49850.52300.5230128,360
Jun 5, 20250.50300.50400.49250.50400.504088,595
Jun 4, 20250.50400.50600.47900.50200.5020221,538
Jun 3, 20250.51700.52000.50400.50800.5080136,481
Jun 2, 20250.52500.52500.50400.51000.5100210,859
May 30, 20250.53400.55000.51600.52000.5200305,736
May 29, 20250.53700.54100.52000.52800.5280159,124
May 28, 20250.54900.55000.52600.53800.5380185,124
May 27, 20250.56100.56200.53800.54200.5420136,396
May 26, 20250.55500.56300.54100.55400.554072,386
May 23, 20250.55600.56200.54400.54700.547068,816
May 22, 20250.55700.56000.54200.55600.556099,479
May 21, 20250.56700.56700.55200.55200.552039,098
May 20, 20250.56200.56900.55200.56000.560036,617
May 19, 20250.55600.56500.53700.55500.555070,508
May 16, 20250.56500.57800.56000.56200.5620123,478
May 15, 20250.57500.58600.55600.57000.5700293,868
May 14, 20250.58600.59400.56800.57700.5770169,384
May 13, 20250.59400.59400.58500.59200.592091,633
May 12, 20250.60000.61000.58000.59200.5920260,350
May 9, 20250.60700.63000.59600.59700.5970322,213
May 8, 20250.60900.61500.59400.59900.599082,861
May 7, 20250.61000.61900.59600.60900.609053,428
May 6, 20250.61500.63100.59700.60600.6060157,862
May 5, 20250.59500.61000.59100.60500.605060,080
May 2, 20250.59600.60900.59100.59500.595066,964
Apr 30, 20250.59400.60800.59200.60400.604056,794
Apr 29, 20250.60800.61300.59400.59400.594037,620
Apr 28, 20250.60000.61600.59700.60000.600074,967
Apr 25, 20250.60300.61700.58700.60600.606061,573
Apr 24, 20250.58400.60000.58400.59500.595095,095
Apr 23, 20250.60400.61600.58600.60000.600073,232
Apr 22, 20250.61200.61800.59200.59600.596086,980
Apr 17, 20250.61400.61400.59500.60300.603036,312
Apr 16, 20250.62000.62000.60200.60200.602030,931
Apr 15, 20250.61400.62900.60700.62000.620041,262
Apr 14, 20250.61800.62000.60100.60500.605037,489
Apr 11, 20250.61800.62000.60100.60900.609040,187
Apr 10, 20250.61200.62900.60100.61000.6100110,785
Apr 9, 20250.60100.61000.58300.59600.596049,531
Apr 8, 20250.61800.62700.60000.61000.610093,046
Apr 7, 20250.59200.64000.57000.61500.6150203,503
Apr 4, 20250.69600.69800.60000.63000.6300159,212
Apr 3, 20250.69600.70600.67600.69800.698032,937
Apr 2, 20250.70600.70800.69600.70600.706025,640
Apr 1, 20250.66000.70800.66000.70600.706081,952
Mar 31, 20250.66800.67000.65000.65800.658051,666
Mar 28, 20250.66400.67000.65800.66000.660013,820
Mar 27, 20250.66800.67200.66000.66000.660010,101
Mar 26, 20250.68000.68600.66800.66800.668014,263
Mar 25, 20250.69000.71200.65800.67200.672094,813
Mar 24, 20250.70800.70800.68000.69600.6960118,908
Mar 21, 20250.68800.70000.65200.67000.6700117,093
Mar 20, 20250.70200.70800.68800.68800.688064,491
Mar 19, 20250.69800.70800.69400.69400.694060,802
Mar 18, 20250.70000.72000.69000.70000.700083,531
Mar 17, 20250.73200.73800.69000.69000.6900154,461
Mar 14, 20250.69400.75000.66400.73000.7300208,905
Mar 13, 20250.69400.70600.69400.70400.704047,207
Mar 12, 20250.70400.72400.69000.69600.696040,186
Mar 11, 20250.71200.71200.69400.69400.694059,609
Mar 10, 20250.72000.72800.71200.71600.716027,777
Mar 7, 20250.74200.74200.72200.72200.722013,398
Mar 6, 20250.74000.74000.72400.73600.736034,041
Mar 5, 20250.74200.74200.72800.73600.736019,408
Mar 4, 20250.74400.74600.73000.73400.734021,785
Mar 3, 20250.75200.75800.72200.75400.7540163,634
Feb 28, 20250.76600.76600.75200.76000.76008,426
Feb 27, 20250.76400.76400.75200.76000.760021,922
Feb 26, 20250.75400.77400.75000.76400.764072,082
Feb 25, 20250.76800.77000.75200.77000.770030,756
Feb 24, 20250.76200.77000.75200.77000.770058,391
Feb 21, 20250.75800.78400.75800.77000.770023,198
Feb 20, 20250.77400.77600.76200.76600.766029,695
Feb 19, 20250.76800.77400.75800.77400.774043,853
Feb 18, 20250.77000.77000.76200.76800.768013,243
Feb 17, 20250.77000.78200.75800.76800.768074,477
Feb 14, 20250.78400.78400.76800.78000.780026,741
Feb 13, 20250.76000.78000.75000.78000.7800109,336
Feb 12, 20250.76600.76600.75400.75800.758052,511
Feb 11, 20250.78400.78400.75000.75800.758091,473
Feb 10, 20250.78000.78000.76000.78000.780038,857
Feb 7, 20250.77800.79000.76200.77400.774045,372
Feb 6, 20250.78000.79200.77200.77800.778026,483
Feb 5, 20250.79000.79600.77000.78800.788046,351
Feb 4, 20250.78800.79000.78200.78600.78602,250
Feb 3, 20250.78600.79200.78200.79000.790018,493
Jan 31, 20250.78000.80000.78000.79800.798031,812
Jan 30, 20250.79000.79800.77000.77600.776048,647
Jan 29, 20250.79800.80000.76400.78000.780077,555
Jan 28, 20250.76600.80600.75800.79800.798068,729
Jan 27, 20250.78800.78800.75600.75600.7560138,722
Jan 24, 20250.84200.84800.76200.79000.7900596,926
Jan 23, 20250.90400.91000.85400.88400.884091,553
Jan 22, 20250.93000.93000.89800.91000.9100106,949
Jan 21, 20250.92200.95600.89800.92000.9200294,105
Jan 20, 20250.89000.92000.87600.91800.9180416,257
Jan 17, 20250.86400.88800.84000.88000.8800268,531
Jan 16, 20250.84400.88400.84200.87600.8760501,716
Jan 15, 20250.84800.85000.83000.84400.844051,309
Jan 14, 20250.84800.85000.83800.84600.846017,137
Jan 13, 20250.86800.86800.83800.83800.838031,701
Jan 10, 20250.84800.86000.84800.85800.858026,298
Jan 9, 20250.86200.86200.85000.86000.860010,515
Jan 8, 20250.86600.86600.85200.86000.860028,860
Jan 7, 20250.85000.86800.84600.85800.858027,005
Jan 6, 20250.85200.87600.84000.85000.850027,229
Jan 3, 20250.85000.85000.83000.84400.844041,933
Jan 2, 20250.85200.86400.85000.85000.850034,813
Dec 30, 20240.87000.87200.85200.86800.868034,122
Dec 27, 20240.85400.87000.84200.87000.870035,398
Dec 23, 20240.86000.86800.85200.86600.866022,611
Dec 20, 20240.87200.87200.83800.86800.868054,460
Dec 19, 20240.87600.87600.86600.87200.872035,796
Dec 18, 20240.88200.88400.86800.87400.8740120,817
Dec 17, 20240.87800.87800.86800.87200.872030,856
Dec 16, 20240.87000.89400.87000.87600.8760229,071
Dec 13, 20240.86200.86800.85000.86800.8680147,805
Dec 12, 20240.84000.86200.83200.86200.8620154,726
Dec 11, 20240.83800.84800.82000.83200.832073,627
Dec 10, 20240.83800.84000.83200.84000.840013,288
Dec 9, 20240.83200.83800.83200.83800.838038,839
Dec 6, 20240.82800.83200.82000.83200.832056,652
Dec 5, 20240.81200.83000.80800.82800.8280147,063
Dec 4, 20240.82000.82400.79000.82200.822067,651
Dec 3, 20240.82000.83000.80400.82000.820073,158
Dec 2, 20240.82800.82800.81800.82600.826046,874
Nov 29, 20240.82000.82800.81000.82800.8280134,183
Nov 28, 20240.80000.82400.78200.82200.822083,050
Nov 27, 20240.79400.80200.78200.80000.800020,174
Nov 26, 20240.80600.80600.79000.80600.806015,492
Nov 25, 20240.79000.80800.78600.80600.806091,367
Nov 22, 20240.81800.82000.79000.80000.800039,352
Nov 21, 20240.81800.82200.79800.81200.812020,844
Nov 20, 20240.81200.83800.80000.81000.8100105,762
Nov 19, 20240.79400.81000.78200.81000.8100292,334
Nov 18, 20240.77000.80000.77000.79400.7940124,620
Nov 15, 20240.78200.78200.74200.78000.780061,984
Nov 14, 20240.76600.78400.74000.78000.7800116,988
Nov 13, 20240.77800.78400.75600.75600.756031,634
Nov 12, 20240.76400.78400.76400.76800.768044,323
Nov 11, 20240.78400.80000.77400.78200.782060,393
Nov 8, 20240.79400.80200.75800.78000.7800163,272
Nov 7, 20240.83000.83000.79600.80000.800068,694
Nov 6, 20240.79000.85000.79000.83000.8300329,507
Nov 5, 20240.80200.80200.78800.79000.790045,078
Nov 4, 20240.79600.79600.78400.79600.796016,609
Nov 1, 20240.80200.80200.78600.79600.796025,353
Oct 31, 20240.78600.79800.78000.79800.798045,967
Oct 30, 20240.80000.81800.77600.79600.7960130,667
Oct 29, 20240.83400.83800.79600.80600.8060147,833
Oct 28, 20240.81800.84000.81800.83000.830030,809
Oct 25, 20240.83800.84800.81200.81800.8180202,499
Oct 24, 20240.87200.87200.84200.85000.850085,083
Oct 23, 20240.87000.87000.86000.86800.868011,872
Oct 22, 20240.87000.88200.86200.86800.868074,923
Oct 21, 20240.88400.88600.86600.86800.868050,971
Oct 18, 20240.87400.88800.86400.87800.8780411,593
Oct 17, 20240.85800.87400.85800.87200.8720130,138
Oct 16, 20240.86200.88000.84800.86000.8600277,612
Oct 15, 20240.83800.87400.83800.86600.8660565,537
Oct 14, 20240.81800.84000.80800.83800.8380308,730
Oct 11, 20240.81000.81000.79000.80800.808076,133
Oct 10, 20240.81600.81600.80200.81200.812035,132
Oct 9, 20240.82600.83200.80200.80600.806066,621
Oct 8, 20240.82400.83200.80800.82000.820058,478
Oct 7, 20240.83000.83600.81600.82600.8260114,941
Oct 4, 20240.79400.84600.79400.83000.8300828,928
Oct 3, 20240.79400.79800.77400.79800.7980147,209
Oct 2, 20240.78800.79800.77000.79400.7940212,258
Oct 1, 20240.74600.80000.73800.79600.7960341,321
Sep 30, 20240.78200.78200.73400.74600.7460405,088
Sep 27, 20240.75000.81800.74000.78200.78201,759,452
Sep 26, 20240.72800.72800.69200.69200.6920111,079
Sep 25, 20240.71800.73400.70600.72000.720045,334
Sep 24, 20240.75000.75600.71000.71000.7100186,673
Sep 23, 20240.69000.71600.69000.70000.700059,468
Sep 20, 20240.69600.71400.67800.69200.692092,367
Sep 19, 20240.71000.71400.69600.70600.706029,076
Sep 18, 20240.70600.71000.69400.71000.710023,106
Sep 17, 20240.70800.70800.68400.69800.698057,950
Sep 16, 20240.70600.70800.69200.70600.706027,785
Sep 13, 20240.71000.71000.69000.70000.700034,658
Sep 12, 20240.70600.71400.69200.69200.692067,216
Sep 11, 20240.70400.71200.69600.70600.706043,820
Sep 10, 20240.69200.70600.69200.70000.700049,438
Sep 9, 20240.66600.69200.66600.69200.692045,342
Sep 6, 20240.66600.68200.66600.66600.666028,816
Sep 5, 20240.67000.68400.66600.67000.670012,343
Sep 4, 20240.67600.67600.67000.67000.670029,851
Sep 3, 20240.70000.70000.67600.68800.688032,612
Sep 2, 20240.68000.70600.68000.69000.690056,326
Aug 30, 20240.71600.71600.66200.69600.6960161,948
Aug 29, 20240.71800.71800.70200.71600.716047,997
Aug 28, 20240.71000.71600.70200.71600.716076,515
Aug 27, 20240.68600.71800.67400.71000.7100147,384
Aug 26, 20240.66000.68600.64000.68600.6860209,411
Aug 23, 20240.66400.67200.65600.67000.670031,739
Aug 22, 20240.66000.67000.65800.66400.664034,787
Aug 21, 20240.67200.67200.65400.67200.672053,485
Aug 20, 20240.67000.67400.65200.67000.670049,224
Aug 19, 20240.63600.66200.63600.66000.660037,886
Aug 16, 20240.67400.67600.65000.65000.650054,390
Aug 14, 20240.66000.67400.65600.66800.668041,124
Aug 13, 20240.65000.66800.64000.66800.668060,075
Aug 12, 20240.64600.64600.63200.64200.642021,521
Aug 9, 20240.65800.66400.62800.64000.640089,386
Aug 8, 20240.63600.65800.63000.65000.650033,334
Aug 7, 20240.65400.67600.64200.64200.642057,429
Aug 6, 20240.65800.67200.64600.66400.664020,783
Aug 5, 20240.62600.67400.62600.65000.6500127,060
Aug 2, 20240.66600.67800.63200.66600.6660230,587
Aug 1, 20240.70800.72200.66000.66000.6600537,885
Jul 31, 20240.72200.72400.70800.71800.718027,048
Jul 30, 20240.73400.73600.70600.71800.718035,545
Jul 29, 20240.73400.74200.71800.73400.734014,793
Jul 26, 20240.72000.72800.71000.72400.724055,041
Jul 25, 20240.71000.72600.70200.71400.7140153,546
Jul 24, 20240.76200.76200.73800.74000.7400147,636
Jul 23, 20240.77800.77800.76000.77000.770044,660
Jul 22, 20240.76800.77000.75800.76800.768042,289
Jul 19, 20240.76400.76800.75600.76800.768020,101
Jul 18, 20240.76000.76800.75200.76400.764055,700
Jul 17, 20240.76200.77600.75200.76400.764037,618
Jul 16, 20240.75800.78600.75400.77200.7720116,760
Jul 15, 20240.77000.77000.75600.77000.770029,029
Jul 12, 20240.78000.78000.75800.75800.758041,958
Jul 11, 20240.74800.77400.74800.77000.770092,073
Jul 10, 20240.76000.76000.74400.75600.756032,589
Jul 9, 20240.76200.76400.74600.76200.7620151,638
Jul 8, 20240.73800.76600.73800.76200.762069,040
Jul 5, 20240.75800.77800.74800.74800.748083,284
Jul 4, 20240.76000.80400.75200.76800.7680151,136
Jul 3, 20240.75000.76200.75000.75000.750045,208
Jul 2, 20240.76600.76600.75000.76000.760020,106
Jul 1, 20240.76000.77200.75200.76000.760054,640
Jun 28, 20240.75600.77200.75400.77000.770026,959
Jun 27, 20240.75800.77400.75800.77400.774013,591
Jun 26, 20240.76000.76800.75400.76800.768029,993
Jun 25, 20240.78000.78200.75000.76600.766066,547
Jun 24, 20240.77600.78600.75200.77200.772050,379
Jun 21, 20240.78600.78600.77400.78600.786013,074
Jun 20, 20240.80000.80800.77000.78600.786062,967
Jun 19, 20240.76200.83600.76200.79000.7900364,112
Jun 18, 20240.76600.76800.75200.76200.762011,983
Jun 17, 20240.75600.77400.75600.75600.756068,070
Jun 14, 20240.77000.78200.75600.75600.756042,734
Jun 13, 20240.79000.80400.76800.76800.768087,999

Related Tickers