Advertisement
Illimity Bank SpA (53D.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:00PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.3240 | 3.3240 | 3.1440 | 3.1620 | 3.1620 | - |
| Nov 14, 2024 | 3.1800 | 3.3360 | 3.1120 | 3.3360 | 3.3360 | - |
| Nov 13, 2024 | 3.3280 | 3.3280 | 3.1440 | 3.1960 | 3.1960 | - |
| Nov 12, 2024 | 3.6420 | 3.6420 | 3.3400 | 3.3400 | 3.3400 | - |
| Nov 11, 2024 | 3.8320 | 3.8320 | 3.6540 | 3.6760 | 3.6760 | - |
| Nov 08, 2024 | 3.9080 | 3.9080 | 3.7380 | 3.8200 | 3.8200 | - |
| Nov 07, 2024 | 3.7300 | 3.9100 | 3.6860 | 3.9100 | 3.9100 | - |
| Nov 06, 2024 | 3.7840 | 3.8440 | 3.6000 | 3.6000 | 3.6000 | - |
| Nov 05, 2024 | 3.7100 | 3.7700 | 3.6940 | 3.7700 | 3.7700 | - |
| Nov 04, 2024 | 3.6920 | 3.7800 | 3.6900 | 3.7120 | 3.7120 | - |
| Nov 01, 2024 | 3.7080 | 3.7080 | 3.6540 | 3.6800 | 3.6800 | - |
| Oct 31, 2024 | 3.8400 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | - |
| Oct 30, 2024 | 3.9200 | 3.9200 | 3.7540 | 3.8640 | 3.8640 | - |
| Oct 29, 2024 | 4.1020 | 4.1020 | 3.8780 | 3.9320 | 3.9320 | - |
| Oct 28, 2024 | 4.1160 | 4.1160 | 4.0520 | 4.0880 | 4.0880 | - |
| Oct 25, 2024 | 4.1280 | 4.1280 | 4.0680 | 4.0840 | 4.0840 | - |
| Oct 24, 2024 | 4.1700 | 4.1920 | 4.1240 | 4.1240 | 4.1240 | - |
| Oct 23, 2024 | 4.2280 | 4.2280 | 4.1400 | 4.1420 | 4.1420 | - |
| Oct 22, 2024 | 4.2820 | 4.2820 | 4.1400 | 4.1400 | 4.1400 | - |
| Oct 21, 2024 | 4.4120 | 4.4120 | 4.2580 | 4.2880 | 4.2880 | - |
| Oct 18, 2024 | 4.4000 | 4.4200 | 4.3620 | 4.4200 | 4.4200 | - |
| Oct 17, 2024 | 4.3780 | 4.4120 | 4.3480 | 4.4080 | 4.4080 | - |
| Oct 16, 2024 | 4.3320 | 4.3800 | 4.3320 | 4.3800 | 4.3800 | - |
| Oct 15, 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | - |
| Oct 14, 2024 | 4.4740 | 4.4740 | 4.3640 | 4.4360 | 4.4360 | - |
| Oct 11, 2024 | 4.4860 | 4.4860 | 4.4540 | 4.4720 | 4.4720 | - |
| Oct 10, 2024 | 4.4740 | 4.4900 | 4.4400 | 4.4900 | 4.4900 | - |
| Oct 09, 2024 | 4.5380 | 4.5380 | 4.4420 | 4.4820 | 4.4820 | - |
| Oct 08, 2024 | 4.4980 | 4.5380 | 4.4680 | 4.5380 | 4.5380 | - |
| Oct 07, 2024 | 4.5100 | 4.5440 | 4.4760 | 4.5440 | 4.5440 | - |
| Oct 04, 2024 | 4.4540 | 4.5060 | 4.4280 | 4.5060 | 4.5060 | - |
| Oct 03, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | - |
| Oct 02, 2024 | 4.5320 | 4.5320 | 4.4740 | 4.5040 | 4.5040 | - |
| Oct 01, 2024 | 4.6740 | 4.6740 | 4.5100 | 4.5380 | 4.5380 | - |
| Sep 30, 2024 | 4.6920 | 4.6920 | 4.5700 | 4.6720 | 4.6720 | - |
| Sep 27, 2024 | 4.6160 | 4.6540 | 4.4940 | 4.4940 | 4.4940 | - |
| Sep 26, 2024 | 4.4920 | 4.6120 | 4.4460 | 4.6120 | 4.6120 | - |
| Sep 25, 2024 | 4.4840 | 4.4840 | 4.4280 | 4.4400 | 4.4400 | - |
| Sep 24, 2024 | 4.4960 | 4.5020 | 4.4380 | 4.5020 | 4.5020 | - |
| Sep 23, 2024 | 4.5160 | 4.5160 | 4.4440 | 4.4740 | 4.4740 | - |
| Sep 20, 2024 | 4.6160 | 4.6160 | 4.4840 | 4.5060 | 4.5060 | - |
| Sep 19, 2024 | 4.6400 | 4.6460 | 4.5760 | 4.6460 | 4.6460 | - |
| Sep 18, 2024 | 4.5600 | 4.6180 | 4.5180 | 4.6180 | 4.6180 | - |
| Sep 17, 2024 | 4.5040 | 4.5480 | 4.4400 | 4.5480 | 4.5480 | - |
| Sep 16, 2024 | 4.4860 | 4.4920 | 4.4280 | 4.4920 | 4.4920 | - |
| Sep 13, 2024 | 4.4300 | 4.4860 | 4.3960 | 4.4860 | 4.4860 | - |
| Sep 12, 2024 | 4.4880 | 4.4880 | 4.3660 | 4.4380 | 4.4380 | - |
| Sep 11, 2024 | 4.4300 | 4.4560 | 4.3720 | 4.4560 | 4.4560 | - |
| Sep 10, 2024 | 4.5120 | 4.5120 | 4.3400 | 4.3400 | 4.3400 | - |
| Sep 09, 2024 | 4.5300 | 4.5300 | 4.4820 | 4.5220 | 4.5220 | - |
| Sep 06, 2024 | 4.6180 | 4.6180 | 4.4000 | 4.4000 | 4.4000 | - |
| Sep 05, 2024 | 4.6740 | 4.6740 | 4.5740 | 4.6300 | 4.6300 | - |
| Sep 04, 2024 | 4.5360 | 4.6820 | 4.5360 | 4.6800 | 4.6800 | - |
| Sep 03, 2024 | 4.7320 | 4.7320 | 4.5700 | 4.5840 | 4.5840 | - |
| Sep 02, 2024 | 4.8660 | 4.8660 | 4.7240 | 4.7340 | 4.7340 | - |
| Aug 30, 2024 | 4.6960 | 4.8480 | 4.6600 | 4.8480 | 4.8480 | - |
| Aug 29, 2024 | 4.6160 | 4.7080 | 4.5840 | 4.7080 | 4.7080 | - |
| Aug 28, 2024 | 4.6640 | 4.6640 | 4.5840 | 4.6000 | 4.6000 | - |
| Aug 27, 2024 | 4.6140 | 4.6500 | 4.5840 | 4.6500 | 4.6500 | - |
| Aug 26, 2024 | 4.6340 | 4.6340 | 4.5440 | 4.5800 | 4.5800 | - |
| Aug 23, 2024 | 4.5740 | 4.6060 | 4.5140 | 4.6060 | 4.6060 | - |
| Aug 22, 2024 | 4.5440 | 4.5520 | 4.5040 | 4.5520 | 4.5520 | - |
| Aug 21, 2024 | 4.5100 | 4.5260 | 4.4760 | 4.5120 | 4.5120 | - |
| Aug 20, 2024 | 4.6220 | 4.6220 | 4.4980 | 4.4980 | 4.4980 | - |
| Aug 19, 2024 | 4.5400 | 4.5680 | 4.5000 | 4.5680 | 4.5680 | - |
| Aug 16, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4900 | 4.4900 | - |
| Aug 15, 2024 | 4.4740 | 4.4740 | 4.3800 | 4.3800 | 4.3800 | - |
| Aug 14, 2024 | 4.4880 | 4.4880 | 4.4160 | 4.4240 | 4.4240 | - |
| Aug 13, 2024 | 4.5200 | 4.5200 | 4.4220 | 4.4220 | 4.4220 | - |
| Aug 12, 2024 | 4.6220 | 4.6220 | 4.4800 | 4.4800 | 4.4800 | - |
| Aug 09, 2024 | 4.4740 | 4.5760 | 4.4580 | 4.5600 | 4.5600 | - |
| Aug 08, 2024 | 4.3940 | 4.4500 | 4.3700 | 4.4120 | 4.4120 | - |
| Aug 07, 2024 | 4.3820 | 4.4960 | 4.3520 | 4.4200 | 4.4200 | 573 |
| Aug 06, 2024 | 4.3880 | 4.4200 | 4.2640 | 4.3140 | 4.3140 | - |
| Aug 05, 2024 | 4.4300 | 4.4300 | 4.2300 | 4.3580 | 4.3580 | - |
| Aug 02, 2024 | 4.5640 | 4.6020 | 4.5200 | 4.5200 | 4.5200 | - |
| Aug 01, 2024 | 4.7120 | 4.7120 | 4.5800 | 4.5800 | 4.5800 | - |
| Jul 31, 2024 | 4.8240 | 4.8240 | 4.6620 | 4.6620 | 4.6620 | - |
| Jul 30, 2024 | 4.6960 | 4.7380 | 4.6540 | 4.7380 | 4.7380 | - |
| Jul 29, 2024 | 4.7600 | 4.7600 | 4.6440 | 4.6440 | 4.6440 | - |
| Jul 26, 2024 | 4.7560 | 4.7560 | 4.6540 | 4.7100 | 4.7100 | - |
| Jul 25, 2024 | 4.6040 | 4.7060 | 4.6000 | 4.7060 | 4.7060 | - |
| Jul 24, 2024 | 4.6280 | 4.6420 | 4.5940 | 4.6120 | 4.6120 | - |
| Jul 23, 2024 | 4.7120 | 4.7120 | 4.6220 | 4.6220 | 4.6220 | - |
| Jul 22, 2024 | 4.6220 | 4.6720 | 4.6080 | 4.6720 | 4.6720 | - |
| Jul 19, 2024 | 4.7880 | 4.7880 | 4.5960 | 4.6080 | 4.6080 | - |
| Jul 18, 2024 | 4.7460 | 4.7540 | 4.7020 | 4.7420 | 4.7420 | - |
| Jul 17, 2024 | 4.6560 | 4.7020 | 4.6180 | 4.7020 | 4.7020 | - |
| Jul 16, 2024 | 4.6360 | 4.6360 | 4.6120 | 4.6220 | 4.6220 | - |
| Jul 15, 2024 | 4.6220 | 4.6500 | 4.6160 | 4.6500 | 4.6500 | - |
| Jul 12, 2024 | 4.6880 | 4.6880 | 4.6040 | 4.6120 | 4.6120 | - |
| Jul 11, 2024 | 4.7940 | 4.7940 | 4.5920 | 4.6280 | 4.6280 | - |
| Jul 10, 2024 | 4.9420 | 4.9420 | 4.7480 | 4.7480 | 4.7480 | - |
| Jul 09, 2024 | 5.0250 | 5.0250 | 4.8840 | 4.8840 | 4.8840 | - |
| Jul 08, 2024 | 5.0050 | 5.0500 | 4.9560 | 4.9760 | 4.9760 | - |
| Jul 05, 2024 | 4.9200 | 4.9760 | 4.8580 | 4.9500 | 4.9500 | - |
| Jul 04, 2024 | 4.8440 | 4.8760 | 4.8160 | 4.8760 | 4.8760 | - |
| Jul 03, 2024 | 4.8100 | 4.8120 | 4.7840 | 4.8120 | 4.8120 | - |
| Jul 02, 2024 | 4.8340 | 4.8340 | 4.7260 | 4.7580 | 4.7580 | - |
| Jul 01, 2024 | 4.8180 | 4.8200 | 4.7820 | 4.7820 | 4.7820 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.