Milan - Delayed Quote EUR
ILPRA S.p.A. (ILP.MI)
At close: November 8 at 2:54 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 5.0500 | 5.0500 | 4.7200 | 4.8000 | 4.8000 | 14,400 |
| Nov 7, 2024 | 4.9400 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 2,400 |
| Nov 6, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 1,800 |
| Nov 5, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| Nov 4, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 2,400 |
| Nov 1, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,800 |
| Oct 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 30, 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 1,200 |
| Oct 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Oct 28, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 600 |
| Oct 25, 2024 | 5.0500 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 1,800 |
| Oct 24, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Oct 23, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 1,800 |
| Oct 22, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 600 |
| Oct 21, 2024 | 0.0600 Dividend | |||||
| Oct 21, 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 3,600 |
| Oct 18, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0900 | - |
| Oct 17, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.1500 | 5.0900 | 16,800 |
| Oct 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | 1,200 |
| Oct 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | - |
| Oct 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | 3,000 |
| Oct 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | 1,800 |
| Oct 10, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0406 | 600 |
| Oct 9, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | 600 |
| Oct 8, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.0406 | 1,200 |
| Oct 7, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.0406 | 1,200 |
| Oct 4, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | 1,200 |
| Oct 3, 2024 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | 5.0406 | 6,600 |
| Oct 2, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.8627 | 6,600 |
| Oct 1, 2024 | 5.0500 | 5.0500 | 4.9000 | 4.9200 | 4.8627 | 11,400 |
| Sep 30, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.0406 | 3,000 |
| Sep 27, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.0406 | 4,800 |
| Sep 26, 2024 | 5.2500 | 5.3000 | 5.0000 | 5.0500 | 4.9912 | 15,000 |
| Sep 25, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1888 | - |
| Sep 24, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.1888 | 1,800 |
| Sep 23, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1394 | 600 |
| Sep 20, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.2000 | 5.1394 | 4,800 |
| Sep 19, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.3500 | 5.2877 | 9,000 |
| Sep 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3371 | - |
| Sep 17, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.3371 | 4,800 |
| Sep 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0900 | 600 |
| Sep 13, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.0900 | 5,400 |
| Sep 12, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.0900 | 4,200 |
| Sep 11, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3371 | - |
| Sep 10, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.3371 | 4,200 |
| Sep 9, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.0406 | 1,800 |
| Sep 6, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.0406 | 2,400 |
| Sep 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1888 | 1,200 |
| Sep 4, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1888 | - |
| Sep 3, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1888 | - |
| Sep 2, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1888 | - |
| Aug 30, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1888 | 600 |
| Aug 29, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.0406 | 2,400 |
| Aug 28, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0900 | - |
| Aug 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0900 | - |
| Aug 26, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.1500 | 5.0900 | 4,800 |
| Aug 23, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.1888 | 1,800 |
| Aug 22, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.3500 | 5.2877 | 3,000 |
| Aug 21, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 4.9912 | 3,000 |
| Aug 20, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | 4.9912 | 4,200 |
| Aug 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | 1,200 |
| Aug 16, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0406 | 600 |
| Aug 14, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | 600 |
| Aug 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | - |
| Aug 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9417 | 1,200 |
| Aug 9, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | 600 |
| Aug 8, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | - |
| Aug 7, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | - |
| Aug 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9912 | - |
| Aug 5, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 4.9912 | 4,200 |
| Aug 2, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.1394 | 1,200 |
| Aug 1, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 5.0406 | 21,000 |
| Jul 31, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2383 | 600 |
| Jul 30, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.1888 | 10,800 |
| Jul 29, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.1000 | 5.0406 | 21,600 |
| Jul 26, 2024 | 5.5000 | 5.5000 | 5.1500 | 5.2500 | 5.1888 | 43,200 |
| Jul 25, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4853 | 2,400 |
| Jul 24, 2024 | 5.4500 | 5.5500 | 5.4000 | 5.5500 | 5.4853 | 4,800 |
| Jul 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4359 | 2,400 |
| Jul 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4853 | - |
| Jul 19, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5500 | 5.4853 | 6,000 |
| Jul 18, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.5842 | 4,200 |
| Jul 17, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4853 | - |
| Jul 16, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4853 | 4,800 |
| Jul 15, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.3865 | 7,200 |
| Jul 12, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4359 | 600 |
| Jul 11, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4853 | - |
| Jul 10, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4853 | 1,800 |
| Jul 9, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3865 | 600 |
| Jul 8, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.2877 | 3,000 |
| Jul 5, 2024 | 5.4000 | 5.5000 | 5.4000 | 5.4000 | 5.3371 | 6,000 |
| Jul 4, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.3371 | 2,400 |
| Jul 3, 2024 | 5.6000 | 5.6500 | 5.4500 | 5.4500 | 5.3865 | 15,000 |
| Jul 2, 2024 | 5.7000 | 5.7500 | 5.5500 | 5.7000 | 5.6336 | 8,400 |
| Jul 1, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6830 | - |
| Jun 28, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.7500 | 5.6830 | 4,800 |
| Jun 27, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7818 | 600 |
| Jun 26, 2024 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 5.7818 | 1,800 |
| Jun 25, 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | 5.8807 | 16,800 |
| Jun 24, 2024 | 5.9500 | 5.9500 | 5.7000 | 5.8000 | 5.7324 | 17,400 |
| Jun 21, 2024 | 5.7000 | 5.9500 | 5.7000 | 5.9500 | 5.8807 | 6,000 |
| Jun 20, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.6500 | 5.5842 | 2,400 |
| Jun 19, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6336 | - |
| Jun 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6336 | 1,200 |
| Jun 17, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.5842 | 1,800 |
| Jun 14, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | 5.4359 | 10,200 |
| Jun 13, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.4500 | 5.3865 | 13,200 |
| Jun 12, 2024 | 5.4000 | 5.5500 | 5.4000 | 5.5000 | 5.4359 | 5,400 |
| Jun 11, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | 5.3865 | 10,800 |
| Jun 10, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.5842 | 3,600 |
| Jun 7, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4853 | 600 |
| Jun 6, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.6000 | 5.5348 | 4,200 |
| Jun 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4359 | 600 |
| Jun 4, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.5000 | 5.4359 | 14,400 |
| Jun 3, 2024 | 5.7500 | 6.0000 | 5.5500 | 5.5500 | 5.4853 | 101,400 |
| May 31, 2024 | 5.3500 | 5.6500 | 5.3000 | 5.6500 | 5.5842 | 18,600 |
| May 30, 2024 | 5.2500 | 5.3500 | 5.2000 | 5.3500 | 5.2877 | 6,000 |
| May 29, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.2000 | 5.1394 | 77,400 |
| May 28, 2024 | 4.9600 | 4.9600 | 4.9400 | 4.9600 | 4.9022 | 1,800 |
| May 27, 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.9022 | 3,000 |
| May 24, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8231 | - |
| May 23, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8231 | 1,200 |
| May 22, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8600 | 4.8034 | 27,600 |
| May 21, 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.8627 | 1,200 |
| May 20, 2024 | 0.0600 Dividend | |||||
| May 20, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8034 | 1,200 |
| May 17, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8034 | - |
| May 16, 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.8034 | 1,800 |
| May 15, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8600 | 4.7448 | 1,800 |
| May 14, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8400 | 4.7253 | 6,000 |
| May 13, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8424 | - |
| May 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8424 | 600 |
| May 9, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8620 | - |
| May 8, 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9800 | 4.8620 | 1,200 |
| May 7, 2024 | 4.8200 | 4.9400 | 4.8200 | 4.9400 | 4.8229 | 9,000 |
| May 6, 2024 | 4.7600 | 4.8000 | 4.7400 | 4.8000 | 4.6862 | 4,800 |
| May 3, 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.6862 | 5,400 |
| May 2, 2024 | 4.8400 | 4.8400 | 4.7600 | 4.7800 | 4.6667 | 10,800 |
| Apr 30, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.7643 | 1,200 |
| Apr 29, 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.7448 | 9,000 |
| Apr 26, 2024 | 4.8400 | 4.8800 | 4.6800 | 4.8800 | 4.7643 | 19,200 |
| Apr 25, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7839 | - |
| Apr 24, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.7839 | 10,200 |
| Apr 23, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.7839 | 3,600 |
| Apr 22, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8000 | 4.6862 | 3,000 |
| Apr 19, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7448 | - |
| Apr 18, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7448 | 3,600 |
| Apr 17, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7839 | 1,200 |
| Apr 16, 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.7839 | 1,200 |
| Apr 15, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.8034 | 1,800 |
| Apr 12, 2024 | 4.9200 | 4.9600 | 4.8600 | 4.9200 | 4.8034 | 17,400 |
| Apr 11, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7057 | - |
| Apr 10, 2024 | 4.8200 | 4.9000 | 4.7800 | 4.8200 | 4.7057 | 17,400 |
| Apr 9, 2024 | 4.8400 | 4.9800 | 4.8400 | 4.8400 | 4.7253 | 7,200 |
| Apr 8, 2024 | 4.7800 | 4.9600 | 4.7600 | 4.8400 | 4.7253 | 22,800 |
| Apr 5, 2024 | 4.8400 | 4.8400 | 4.6600 | 4.8000 | 4.6862 | 21,600 |
| Apr 4, 2024 | 4.9400 | 4.9800 | 4.8600 | 4.8800 | 4.7643 | 22,800 |
| Apr 3, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8424 | 1,200 |
| Apr 2, 2024 | 5.0500 | 5.0500 | 4.9400 | 4.9800 | 4.8620 | 10,200 |
| Mar 28, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0500 | 4.9303 | 16,200 |
| Mar 27, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2000 | 5.0767 | 30,000 |
| Mar 26, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.0279 | 9,600 |
| Mar 25, 2024 | 4.9400 | 5.0500 | 4.9400 | 5.0000 | 4.8815 | 4,200 |
| Mar 22, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 600 |
| Mar 21, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8424 | 600 |
| Mar 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 1,800 |
| Mar 19, 2024 | 5.0500 | 5.0500 | 4.9400 | 4.9400 | 4.8229 | 2,400 |
| Mar 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | - |
| Mar 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 1,800 |
| Mar 14, 2024 | 5.0000 | 5.0500 | 4.9600 | 5.0500 | 4.9303 | 3,600 |
| Mar 13, 2024 | 5.0500 | 5.2000 | 4.9400 | 5.0000 | 4.8815 | 16,800 |
| Mar 12, 2024 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 4.8815 | 3,600 |
| Mar 11, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 600 |
| Mar 8, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 600 |
| Mar 7, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.8815 | 3,600 |
| Mar 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9303 | 1,800 |
| Mar 5, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 600 |
| Mar 4, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 600 |
| Mar 1, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | - |
| Feb 29, 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.8815 | 3,600 |
| Feb 28, 2024 | 5.0500 | 5.0500 | 4.8600 | 4.9400 | 4.8229 | 12,000 |
| Feb 27, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9303 | 3,000 |
| Feb 26, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 4.8815 | 7,200 |
| Feb 23, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0279 | 600 |
| Feb 22, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0279 | 1,800 |
| Feb 21, 2024 | 5.1000 | 5.2000 | 5.0500 | 5.1500 | 5.0279 | 6,000 |
| Feb 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 600 |
| Feb 19, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9791 | 600 |
| Feb 16, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.8620 | 1,800 |
| Feb 15, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 4.9303 | 1,200 |
| Feb 14, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9303 | 600 |
| Feb 13, 2024 | 5.0000 | 5.0000 | 4.9800 | 5.0000 | 4.8815 | 6,000 |
| Feb 12, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 4.8815 | 1,800 |
| Feb 9, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9800 | 4.8620 | 14,400 |
| Feb 8, 2024 | 5.0000 | 5.2500 | 4.9800 | 5.1500 | 5.0279 | 20,400 |
| Feb 7, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9303 | 1,200 |
| Feb 6, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.9303 | 2,400 |
| Feb 5, 2024 | 4.9800 | 5.0000 | 4.9800 | 4.9800 | 4.8620 | 10,200 |
| Feb 2, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.8620 | 9,600 |
| Feb 1, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.8620 | 2,400 |
| Jan 31, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 600 |
| Jan 30, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 600 |
| Jan 29, 2024 | 5.1500 | 5.2000 | 4.8200 | 4.9400 | 4.8229 | 15,600 |
| Jan 26, 2024 | 4.9600 | 5.1500 | 4.9600 | 5.1000 | 4.9791 | 14,400 |
| Jan 25, 2024 | 4.8600 | 4.9400 | 4.8000 | 4.9200 | 4.8034 | 51,600 |
| Jan 24, 2024 | 4.9200 | 4.9400 | 4.8200 | 4.8600 | 4.7448 | 14,400 |
| Jan 23, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.7839 | 5,400 |
| Jan 22, 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0000 | 4.8815 | 9,600 |
| Jan 19, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.9303 | 43,800 |
| Jan 18, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0279 | - |
| Jan 17, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0279 | 600 |
| Jan 16, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0767 | - |
| Jan 15, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0767 | - |
| Jan 12, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.0767 | 13,800 |
| Jan 11, 2024 | 4.9400 | 4.9800 | 4.9000 | 4.9600 | 4.8424 | 5,400 |
| Jan 10, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 600 |
| Jan 9, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.8620 | 1,200 |
| Jan 8, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 4.8815 | 9,000 |
| Jan 5, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | - |
| Jan 4, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | 600 |
| Jan 3, 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.8229 | 2,400 |
| Jan 2, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 4.8815 | 7,200 |
| Dec 29, 2023 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.0279 | 1,800 |
| Dec 28, 2023 | 4.9800 | 5.1000 | 4.9800 | 5.1000 | 4.9791 | 1,200 |
| Dec 27, 2023 | 5.1000 | 5.1500 | 5.0000 | 5.0000 | 4.8815 | 3,000 |
| Dec 22, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9791 | 1,200 |
| Dec 21, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9791 | - |
| Dec 20, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9791 | 1,200 |
| Dec 19, 2023 | 5.0500 | 5.1500 | 5.0500 | 5.0500 | 4.9303 | 2,400 |
| Dec 18, 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 4.9791 | 3,600 |
| Dec 15, 2023 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.9791 | 2,400 |
| Dec 14, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 4.9791 | 2,400 |
| Dec 13, 2023 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.8815 | 4,800 |
| Dec 12, 2023 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.8815 | 1,200 |
| Dec 11, 2023 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.8034 | 2,400 |
| Dec 8, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8034 | - |
| Dec 7, 2023 | 4.9200 | 4.9600 | 4.8200 | 4.9200 | 4.8034 | 7,800 |
| Dec 6, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8620 | 600 |
| Dec 5, 2023 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 4.8815 | 1,800 |
| Dec 4, 2023 | 4.9400 | 5.0500 | 4.9400 | 5.0500 | 4.9303 | 7,800 |
| Dec 1, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 1,200 |
| Nov 30, 2023 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.8034 | 4,200 |
| Nov 29, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9000 | 4.7839 | 2,400 |
| Nov 28, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | - |
| Nov 27, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 600 |
| Nov 24, 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 4.8815 | 9,000 |
| Nov 23, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8424 | - |
| Nov 22, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8424 | 600 |
| Nov 21, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.7839 | 1,800 |
| Nov 20, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8815 | - |
| Nov 17, 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 4.8815 | 1,200 |
| Nov 16, 2023 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | 4.8815 | 1,800 |
| Nov 15, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8229 | 1,200 |
| Nov 14, 2023 | 4.8800 | 4.9400 | 4.8800 | 4.9400 | 4.8229 | 3,000 |
| Nov 13, 2023 | 4.8400 | 4.8400 | 4.7200 | 4.8000 | 4.6862 | 4,200 |
| Nov 10, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.8229 | 1,800 |
| Nov 9, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.7839 | 2,400 |
| Nov 8, 2023 | 4.8400 | 4.8800 | 4.8400 | 4.8800 | 4.7643 | 1,200 |
Related Tickers
6381.T ANEST IWATA Corporation
1,437.00
-1.51%
6240.T Yamashin-Filter Corp.
596.00
-1.97%
9906.T Fujii Sangyo Corporation
2,454.00
+3.28%
FIC.F Fidia S.p.A.
0.0070
-73.28%
SKB.F Koenig & Bauer AG
10.24
+2.61%
MARP.MI Marzocchi Pompe S.p.A.
3.1800
-0.62%
CRAWA Crawford United Corporation
41.00
+2.50%
SCHP.SW Schindler Holding AG
256.60
-0.39%
7012.T Kawasaki Heavy Industries, Ltd.
7,028.00
+6.08%
VACN.SW VAT Group AG
360.50
+0.39%