Milan - Delayed Quote EUR

Brunello Cucinelli S.p.A. (BC.MI)

102.05
+0.60
+(0.59%)
At close: May 9 at 5:39:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025102.25103.30101.65102.05102.0590,589
May 8, 2025101.00101.9099.98101.45101.4592,824
May 7, 2025101.55102.0599.8299.9499.94105,161
May 6, 2025102.95103.05101.00101.95101.9583,800
May 5, 2025102.55103.40102.40102.90102.9085,638
May 2, 2025100.05102.6599.40102.30102.30196,076
Apr 30, 2025100.45100.7597.6299.1299.12133,823
Apr 29, 202599.60100.3099.00100.30100.3087,314
Apr 28, 2025100.70101.1599.4299.4299.42103,826
Apr 25, 202599.00100.6598.84100.05100.05108,022
Apr 24, 202598.8499.2497.7098.6698.66198,947
Apr 23, 202598.80100.5598.3098.8498.84190,787
Apr 22, 202597.4497.6094.2097.3497.3499,802
Apr 17, 202595.5898.0895.2296.6296.62242,832
Apr 16, 202594.8097.3694.4097.3697.36203,703
Apr 15, 202594.0296.2891.7095.8895.88339,611
Apr 14, 202595.9696.0894.5095.7095.70128,028
Apr 11, 202595.7895.8692.4494.0894.08168,409
Apr 10, 2025100.10100.2593.8094.7494.74329,467
Apr 9, 202589.8292.4289.2289.2289.22247,677
Apr 8, 202592.0694.5889.9093.1093.10274,178
Apr 7, 202587.9897.3087.9090.6890.68534,718
Apr 4, 202597.0597.9092.8596.0596.05375,925
Apr 3, 2025103.10103.1097.1597.1597.15457,331
Apr 2, 2025106.30106.70104.90105.20105.20183,336
Apr 1, 2025105.80107.00105.40106.80106.80131,714
Mar 31, 2025105.90106.60105.10105.60105.60158,409
Mar 28, 2025108.50108.50106.00106.80106.80109,974
Mar 27, 2025110.00110.00106.90108.20108.20169,709
Mar 26, 2025108.50110.90108.50110.10110.10262,896
Mar 25, 2025107.00108.10106.90107.80107.80110,897
Mar 24, 2025108.00108.70106.10106.90106.90152,967
Mar 21, 2025107.30107.90106.50107.50107.50251,349
Mar 20, 2025109.10109.30107.60108.30108.30129,579
Mar 19, 2025107.20110.10107.20109.10109.10135,068
Mar 18, 2025107.80108.40106.60108.20108.20258,238
Mar 17, 2025110.80110.80107.60107.70107.70338,415
Mar 14, 2025109.50114.80107.40110.60110.60476,133
Mar 13, 2025110.00112.40109.30110.70110.70305,619
Mar 12, 2025112.00112.00107.60109.40109.40280,758
Mar 11, 2025110.60111.00107.20107.80107.80225,171
Mar 10, 2025111.80113.20108.40109.60109.60259,051
Mar 7, 2025115.10115.10111.40111.40111.40294,572
Mar 6, 2025120.40120.40115.00116.00116.00281,406
Mar 5, 2025122.20122.50119.50120.50120.50189,404
Mar 4, 2025123.40123.40120.50120.90120.90195,229
Mar 3, 2025122.60124.50122.10123.40123.40150,059
Feb 28, 2025122.60125.10122.50125.00125.00168,298
Feb 27, 2025123.50126.20122.40124.70124.70127,420
Feb 26, 2025125.10125.90124.10125.10125.10158,619
Feb 25, 2025123.20124.70122.10123.10123.10144,955
Feb 24, 2025126.30126.70124.00124.50124.50164,278
Feb 21, 2025125.40127.20124.80126.60126.60121,926
Feb 20, 2025127.00128.60124.80124.80124.80237,721
Feb 19, 2025131.70131.70127.20127.60127.60438,039
Feb 18, 2025131.30132.10130.20131.70131.7099,796
Feb 17, 2025130.70131.40130.00131.10131.10102,985
Feb 14, 2025132.70133.40128.80130.80130.80224,951
Feb 13, 2025127.00130.70126.80130.70130.70213,681
Feb 12, 2025126.10126.30124.20125.90125.90145,552
Feb 11, 2025124.80126.10124.40125.30125.30139,070
Feb 10, 2025123.30124.80122.50124.80124.80147,031
Feb 7, 2025126.10126.10123.10123.20123.20175,435
Feb 6, 2025125.80126.30124.40126.30126.30124,492
Feb 5, 2025124.10125.60123.80125.20125.20114,860
Feb 4, 2025125.80126.10124.00124.40124.40175,606
Feb 3, 2025121.00125.30120.60125.30125.30167,534
Jan 31, 2025123.70125.20123.50124.60124.60163,657
Jan 30, 2025121.90124.20121.80123.40123.40212,876
Jan 29, 2025120.80122.80119.40121.90121.90304,024
Jan 28, 2025120.70122.20119.90121.80121.80195,025
Jan 27, 2025119.50121.30119.00120.80120.80146,477
Jan 24, 2025121.00122.60120.20120.80120.80295,867
Jan 23, 2025118.80120.00118.10119.70119.70131,006
Jan 22, 2025117.30119.50117.20118.80118.80155,569
Jan 21, 2025116.50117.70115.70117.20117.20162,451
Jan 20, 2025116.10116.90115.40116.50116.50193,812
Jan 17, 2025113.40116.50112.80116.40116.40314,448
Jan 16, 2025115.00116.40111.90113.40113.40416,794
Jan 15, 2025112.30112.50109.10111.00111.00287,026
Jan 14, 2025111.20112.80109.60111.60111.60414,345
Jan 13, 2025108.50109.50107.80109.40109.40145,860
Jan 10, 2025109.60110.80109.30109.30109.30122,044
Jan 9, 2025108.50110.30108.30109.60109.60104,170
Jan 8, 2025108.10109.20107.60109.20109.20167,557
Jan 7, 2025107.60108.90107.20108.80108.80180,089
Jan 6, 2025103.50107.60103.40107.40107.40222,184
Jan 3, 2025104.90105.10103.40103.40103.40166,433
Jan 2, 2025105.90106.10103.90105.30105.3082,828
Dec 30, 2024105.70106.60105.10105.40105.40100,948
Dec 27, 2024105.50106.40104.20105.70105.70108,509
Dec 23, 2024104.50105.60103.90104.50104.50122,443
Dec 20, 2024102.80105.10102.70105.00105.00209,486
Dec 19, 2024102.30104.00102.20103.50103.50202,948
Dec 18, 2024103.20104.70102.60104.10104.10128,958
Dec 17, 2024102.50104.10102.40103.50103.50191,121
Dec 16, 2024103.70104.40101.90103.20103.20179,241
Dec 13, 2024105.50105.90103.60104.10104.10221,710
Dec 12, 2024100.80106.50100.80106.10106.10668,977
Dec 11, 202497.0599.0596.2598.2098.20147,519
Dec 10, 202498.3598.8596.9597.5597.55139,494
Dec 9, 202497.95100.1097.9598.8598.85243,646
Dec 6, 202496.3098.0595.7096.9096.90186,235
Dec 5, 202496.3096.7595.3095.8095.80124,837
Dec 4, 202495.9096.7595.3596.3096.30159,175
Dec 3, 202495.1595.8594.4595.3595.35133,823
Dec 2, 202493.1594.9093.1094.2594.25145,989
Nov 29, 202493.6594.4592.6593.7593.7586,824
Nov 28, 202493.5594.3593.2593.8593.8583,682
Nov 27, 202494.3594.6092.8093.6593.6588,408
Nov 26, 202491.9095.5091.5094.2594.25175,472
Nov 25, 202492.3595.3592.3092.6592.65318,821
Nov 22, 202488.3591.4088.3591.4091.40154,109
Nov 21, 202486.6588.3586.4588.0588.0584,724
Nov 20, 202488.5589.3587.5587.5587.55101,295
Nov 19, 202489.0589.9586.3088.1088.10184,314
Nov 18, 202488.0589.3588.0589.2089.20152,601
Nov 15, 202488.6589.9588.0588.0588.05119,120
Nov 14, 202487.9089.6087.0589.5089.50123,034
Nov 13, 202486.5087.9586.4587.9087.9094,207
Nov 12, 202489.7589.8086.4586.7086.70252,407
Nov 11, 202491.3092.8591.0091.0591.05102,006
Nov 8, 202493.2093.5589.9591.3091.30110,386
Nov 7, 202490.6593.2590.5092.8592.85106,157
Nov 6, 202490.1593.6089.9590.8590.85154,417
Nov 5, 202491.1091.1089.6589.8589.8594,542
Nov 4, 202491.1092.4090.6090.8590.8592,042
Nov 1, 202490.6591.7590.1091.5091.5060,738
Oct 31, 202491.2092.1089.9090.8090.80134,205
Oct 30, 202493.1593.5090.9092.8592.85181,227
Oct 29, 202493.6094.5593.1593.5093.5078,157
Oct 28, 202494.2094.6093.0593.3593.3586,773
Oct 25, 202493.5594.1592.6593.1593.15114,624
Oct 24, 202492.6594.6092.6093.8093.8095,383
Oct 23, 202492.5093.3592.0092.3592.35113,720
Oct 22, 202494.1094.9092.8592.8592.85114,010
Oct 21, 202495.6596.4093.5093.8093.80182,020
Oct 18, 202494.8598.4094.4095.7095.70443,343
Oct 17, 202492.6093.4091.9593.2593.25189,569
Oct 16, 202488.9092.6087.9592.2092.20231,918
Oct 15, 202495.4095.4592.0592.4592.45182,566
Oct 14, 202494.9095.8093.5094.9094.90126,574
Oct 11, 202494.4095.3093.7594.8594.8597,072
Oct 10, 202495.6095.6093.3594.4094.40141,650
Oct 9, 202494.7595.5593.7095.5595.5595,382
Oct 8, 202492.6595.1592.2094.8594.85129,368
Oct 7, 202494.9095.8093.4095.7095.70133,090
Oct 4, 202493.3094.9092.9594.5094.50128,550
Oct 3, 202495.2095.4093.4593.5593.55133,552
Oct 2, 202494.5097.5094.4595.9095.90220,337
Oct 1, 202496.7597.1094.3594.8094.80172,114
Sep 30, 202495.2097.1094.8096.7596.75289,981
Sep 27, 202494.1095.6092.9095.0595.05431,952
Sep 26, 202487.5592.4587.3591.5591.55523,565
Sep 25, 202484.8586.4084.4585.1585.15122,669
Sep 24, 202483.7585.8083.4085.2585.25258,232
Sep 23, 202481.4082.4580.9081.8081.80217,235
Sep 20, 202486.0586.4083.2083.2083.20531,073
Sep 19, 202485.9588.6085.5087.7587.75260,562
Sep 18, 202485.1085.3583.4583.9583.95129,222
Sep 17, 202485.8586.1085.2585.4585.4594,343
Sep 16, 202484.5085.6084.2085.0585.0592,252
Sep 13, 202484.3585.5084.1584.9584.9581,257
Sep 12, 202483.9585.1583.8084.1584.15132,424
Sep 11, 202482.8584.0082.3582.9582.9598,729
Sep 10, 202483.0083.4582.1082.8582.8596,241
Sep 9, 202483.4084.3082.7082.8582.85145,868
Sep 6, 202484.8085.1083.2083.2083.20191,597
Sep 5, 202488.9588.9584.0584.8584.85564,292
Sep 4, 202488.6589.7088.1089.5589.55269,552
Sep 3, 202488.0091.4088.0090.4590.45256,364
Sep 2, 202488.3588.5086.5587.9587.95112,086
Aug 30, 202488.5090.1588.1088.7588.75176,681
Aug 29, 202490.5090.5587.8588.2088.20275,314
Aug 28, 202488.3589.3588.1588.5088.5090,591
Aug 27, 202489.7090.2088.1088.1088.10120,717
Aug 26, 202489.6089.8089.1089.8089.8067,210
Aug 23, 202490.7090.7088.9089.6089.60122,987
Aug 22, 202488.9091.0088.9090.5090.50164,207
Aug 21, 202487.8089.1587.8088.9088.9084,978
Aug 20, 202487.9089.1087.6087.6087.60118,594
Aug 19, 202485.6087.7085.6087.7087.70118,157
Aug 16, 202485.9086.5584.9085.5085.50113,423
Aug 14, 202484.4584.8583.9084.6084.6086,543
Aug 13, 202482.9084.0082.6084.0084.0063,268
Aug 12, 202483.7584.1582.5582.8082.8079,611
Aug 9, 202482.8583.9082.3583.6583.65114,348
Aug 8, 202482.0082.7580.7082.6582.6599,764
Aug 7, 202481.5583.2080.9082.6082.60150,578
Aug 6, 202481.8082.1580.0080.9580.95149,490
Aug 5, 202481.1081.8079.8581.8081.80208,230
Aug 2, 202483.9584.5082.4582.9082.90144,629
Aug 1, 202486.3086.3084.7085.1585.15101,477
Jul 31, 202486.9587.1086.1086.3586.35101,641
Jul 30, 202486.3086.4585.0586.4586.4597,600
Jul 29, 202487.2587.2585.6585.8585.8592,961
Jul 26, 202484.4087.4084.4087.0587.05135,331
Jul 25, 202485.0085.1583.4084.4084.40172,195
Jul 24, 202486.0586.3084.8585.6085.60144,937
Jul 23, 202486.8087.8586.5087.2587.25119,674
Jul 22, 202486.1587.3086.0086.6086.60116,062
Jul 19, 202487.5087.6585.6585.6585.65153,560
Jul 18, 202487.7088.8086.7587.5087.50168,092
Jul 17, 202489.5589.5587.7087.7087.70197,638
Jul 16, 202490.0590.1587.5089.2589.25338,881
Jul 15, 202492.9593.8090.1090.1090.10366,226
Jul 12, 202494.0094.8591.5094.1094.10369,198
Jul 11, 202491.8593.7591.5093.6593.65149,092
Jul 10, 202490.6591.6590.2091.5591.55121,657
Jul 9, 202491.0093.1090.6090.9090.90106,651
Jul 8, 202492.6593.2591.1591.3091.30108,674
Jul 5, 202493.1094.4092.8093.0593.0592,574
Jul 4, 202492.3093.1092.1092.8592.8547,127
Jul 3, 202492.3593.4092.0092.1592.1591,209
Jul 2, 202492.7593.0590.7091.7091.70107,841
Jul 1, 202494.4095.2593.4093.6593.65119,740
Jun 28, 202496.5596.9092.5593.5093.50171,496
Jun 27, 202495.0097.5594.3597.0597.05292,753
Jun 26, 202493.3594.2092.9593.4093.4073,642
Jun 25, 202492.5093.6091.1593.5093.50112,088
Jun 24, 202492.4093.6591.9593.1593.1595,686
Jun 21, 202491.7092.3091.2092.0592.05174,650
Jun 20, 202490.1592.5089.8092.4092.40111,182
Jun 19, 202490.5090.6589.5090.1590.1597,518
Jun 18, 202491.4591.4590.1090.8590.8580,286
Jun 17, 202491.7091.7090.5591.1591.1564,883
Jun 14, 202493.3593.3590.4591.4591.45135,503
Jun 13, 202494.1094.3592.0592.2592.2576,184
Jun 12, 202493.0094.2591.4593.5593.5586,204
Jun 11, 202491.9093.4091.6092.7092.70182,931
Jun 10, 202493.1593.4091.1091.8591.85132,181
Jun 7, 202496.7096.7093.0094.2094.20105,887
Jun 6, 202496.0096.4595.2595.2595.25102,706
Jun 5, 202496.0596.3594.8095.8095.8099,577
Jun 4, 202493.2596.7592.6095.7595.75254,408
Jun 3, 202493.0094.3092.3593.6093.6087,343
May 31, 202493.2093.2091.9092.4592.45140,853
May 30, 202492.7593.7092.2093.3093.30135,511
May 29, 202492.0094.1091.9092.7592.75133,497
May 28, 202494.7594.8092.4592.4592.45150,601
May 27, 202494.5094.7593.4094.6594.6565,120
May 24, 202492.7094.2591.4594.2594.25135,150
May 23, 202493.2094.1592.7593.4093.4082,279
May 22, 202494.1094.1092.6093.5093.5092,473
May 21, 202495.0595.1593.7094.1094.1087,370
May 20, 2024 0.91 Dividend
May 20, 202496.0096.2095.1095.1095.1080,191
May 17, 202495.2596.6595.1596.1595.2492,884
May 16, 202496.6096.6595.0095.9595.0484,811
May 15, 202495.9096.4094.9096.2595.34121,407
May 14, 202495.1596.2593.8096.1595.24123,180
May 13, 202495.2595.4594.1595.1594.2588,486
May 10, 202495.7096.5094.7595.1594.25106,055
May 9, 202496.1596.4595.1596.0595.1478,101

Related Tickers

SFER.MI Salvatore Ferragamo S.p.A.
5.63
-0.71%
 
1913.HK PRADA
50.150
+4.92%
 
CFR.SW Compagnie Financière Richemont SA
145.05
+0.17%
 
KER.PA Kering SA
177.92
+1.40%
 
PRP.F Prada S.p.A.
5.84
+8.11%
 
CDI.PA Christian Dior SE
459.40
+1.01%
 
RMS.PA Hermès International Société en commandite par actions
2,453.00
+0.33%
 
CFRUY Compagnie Financière Richemont SA
17.47
+0.11%
 
SFER.VI Salvatore Ferragamo S.p.A.
5.63
+0.81%
 
CFRz.XC