Milan - Delayed Quote EUR
Litix S.p.A. (LTX.MI)
As of 1:35 PM GMT+1. Market Open.
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 | 1.3550 | 1.3550 | 1.3150 | 1.3350 | 1.3350 | 16,000 |
| Nov 7, 2024 | 1.3150 | 1.3850 | 1.3150 | 1.3800 | 1.3800 | 20,000 |
| Nov 6, 2024 | 1.3300 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 16,000 |
| Nov 5, 2024 | 1.3600 | 1.3650 | 1.3300 | 1.3600 | 1.3600 | 7,000 |
| Nov 4, 2024 | 1.4150 | 1.4150 | 1.3250 | 1.3750 | 1.3750 | 51,000 |
| Nov 1, 2024 | 1.4900 | 1.5200 | 1.4150 | 1.4450 | 1.4450 | 29,000 |
| Oct 31, 2024 | 1.4450 | 1.5100 | 1.3850 | 1.4700 | 1.4700 | 166,000 |
| Oct 30, 2024 | 1.3700 | 1.4200 | 1.3150 | 1.4200 | 1.4200 | 69,000 |
| Oct 29, 2024 | 1.2750 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 17,000 |
| Oct 28, 2024 | 1.3050 | 1.3050 | 1.2700 | 1.2700 | 1.2700 | 24,000 |
| Oct 25, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 51,000 |
| Oct 24, 2024 | 1.3050 | 1.3250 | 1.2800 | 1.2950 | 1.2950 | 29,000 |
| Oct 23, 2024 | 1.3050 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 42,000 |
| Oct 22, 2024 | 1.3250 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 6,000 |
| Oct 21, 2024 | 1.3450 | 1.3450 | 1.3200 | 1.3400 | 1.3400 | 11,000 |
| Oct 18, 2024 | 1.3450 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 60,000 |
| Oct 17, 2024 | 1.3450 | 1.3500 | 1.3350 | 1.3350 | 1.3350 | 10,000 |
| Oct 16, 2024 | 1.3600 | 1.3600 | 1.2950 | 1.3200 | 1.3200 | 30,000 |
| Oct 15, 2024 | 1.3600 | 1.3650 | 1.3500 | 1.3650 | 1.3650 | 28,000 |
| Oct 14, 2024 | 1.3300 | 1.4150 | 1.3300 | 1.3700 | 1.3700 | 26,000 |
| Oct 11, 2024 | 1.3650 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 45,000 |
| Oct 10, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,000 |
| Oct 9, 2024 | 1.3900 | 1.4100 | 1.3650 | 1.4100 | 1.4100 | 9,000 |
| Oct 8, 2024 | 1.4900 | 1.4900 | 1.3650 | 1.3800 | 1.3800 | 51,000 |
| Oct 7, 2024 | 1.3750 | 1.4900 | 1.3750 | 1.4900 | 1.4900 | 41,000 |
| Oct 4, 2024 | 1.3600 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 9,000 |
| Oct 3, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 3,000 |
| Oct 2, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Oct 1, 2024 | 1.4200 | 1.4200 | 1.3650 | 1.3650 | 1.3650 | 10,000 |
| Sep 30, 2024 | 1.4250 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 2,000 |
| Sep 27, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,000 |
| Sep 26, 2024 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 5,000 |
| Sep 25, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| Sep 24, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1,000 |
| Sep 23, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 2,000 |
| Sep 20, 2024 | 1.4300 | 1.4400 | 1.4250 | 1.4400 | 1.4400 | 3,000 |
| Sep 19, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 9,000 |
| Sep 18, 2024 | 1.4050 | 1.4350 | 1.3950 | 1.4350 | 1.4350 | 19,000 |
| Sep 17, 2024 | 1.3800 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 4,000 |
| Sep 16, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 3,000 |
| Sep 13, 2024 | 1.3650 | 1.3850 | 1.3550 | 1.3850 | 1.3850 | 8,000 |
| Sep 12, 2024 | 1.3750 | 1.3800 | 1.3750 | 1.3800 | 1.3800 | 3,000 |
| Sep 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,000 |
| Sep 10, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 21,000 |
| Sep 9, 2024 | 1.3000 | 1.3950 | 1.3000 | 1.3700 | 1.3700 | 27,000 |
| Sep 6, 2024 | 1.2450 | 1.3350 | 1.2450 | 1.3100 | 1.3100 | 26,000 |
| Sep 5, 2024 | 1.2250 | 1.2800 | 1.2250 | 1.2800 | 1.2800 | 8,000 |
| Sep 3, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.2150 | 37,000 |
| Sep 2, 2024 | 1.2050 | 1.2900 | 1.2050 | 1.2350 | 1.2350 | 48,000 |
| Aug 30, 2024 | 1.1350 | 1.2450 | 1.1350 | 1.2100 | 1.2100 | 18,000 |
| Aug 29, 2024 | 1.1500 | 1.1650 | 1.1050 | 1.1350 | 1.1350 | 64,000 |
| Aug 28, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Aug 27, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 14,000 |
| Aug 26, 2024 | 1.1950 | 1.1950 | 1.1200 | 1.1250 | 1.1250 | 19,000 |
| Aug 23, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Aug 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Aug 21, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Aug 20, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Aug 19, 2024 | 1.2650 | 1.2650 | 1.1950 | 1.2100 | 1.2100 | 23,000 |
| Aug 16, 2024 | 1.2750 | 1.2750 | 1.2650 | 1.2650 | 1.2650 | 5,000 |
| Aug 14, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1,000 |
| Aug 13, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 2,000 |
| Aug 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 9, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Aug 8, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
| Aug 7, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 16,000 |
| Aug 6, 2024 | 1.3650 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 28,000 |
| Aug 5, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3650 | 1.3650 | 22,000 |
| Aug 2, 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3650 | 1.3650 | 25,000 |
| Aug 1, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 4,000 |
| Jul 31, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 6,000 |
| Jul 30, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 5,000 |
| Jul 29, 2024 | 1.3700 | 1.3850 | 1.3700 | 1.3700 | 1.3700 | 6,000 |
| Jul 26, 2024 | 1.3750 | 1.3900 | 1.3550 | 1.3700 | 1.3700 | 8,000 |
| Jul 25, 2024 | 1.3750 | 1.3950 | 1.3550 | 1.3850 | 1.3850 | 8,000 |
| Jul 24, 2024 | 1.3850 | 1.4050 | 1.3750 | 1.3900 | 1.3900 | 10,000 |
| Jul 23, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 5,000 |
| Jul 22, 2024 | 1.3900 | 1.4150 | 1.3800 | 1.4050 | 1.4050 | 14,000 |
| Jul 19, 2024 | 1.3900 | 1.4150 | 1.3850 | 1.4100 | 1.4100 | 14,000 |
| Jul 18, 2024 | 1.4150 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 14,000 |
| Jul 17, 2024 | 1.4150 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 7,000 |
| Jul 16, 2024 | 1.3498 | 1.4700 | 1.3206 | 1.4200 | 1.4200 | 84,000 |
| Jul 15, 2024 | 1.4200 | 1.4200 | 1.3020 | 1.3578 | 1.3578 | 44,000 |
| Jul 12, 2024 | 1.3998 | 1.4000 | 1.3800 | 1.3998 | 1.3998 | 6,000 |
| Jul 11, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 28,000 |
| Jul 10, 2024 | 1.4900 | 1.4900 | 1.3998 | 1.4000 | 1.4000 | 45,000 |
| Jul 9, 2024 | 1.5000 | 1.5340 | 1.3998 | 1.4480 | 1.4480 | 103,000 |
| Jul 8, 2024 | 1.5500 | 1.6598 | 1.4400 | 1.4748 | 1.4748 | 219,000 |
Related Tickers
SH7.BE Helios Technologies Inc
49.40
-5.00%
BERNER-B.ST Berner Industrier AB
30.10
-1.31%
ESAU.MI Esautomotion S.p.A.
3.0600
+2.00%
6466.T TVE Co., Ltd.
2,315.00
+0.17%
OSA.MI OSAI Automation System S.p.A.
0.5180
+2.78%
VIAFIN.HE Viafin Service Oyj
19.20
+0.52%
EGLA.MI EuroGroup Laminations S.p.A.
3.0780
-1.91%
BSS.MI Biesse S.p.A.
7.43
-0.93%
FELE Franklin Electric Co., Inc.
108.42
-1.24%
IP.MI Interpump Group S.p.A.
42.76
-1.38%