Milan - Delayed Quote EUR
Nexi S.p.A. (NEXI.MI)
As of 12:00 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | 627,325 |
| Oct 30, 2024 | 5.82 | 5.84 | 5.70 | 5.70 | 5.70 | 4,270,124 |
| Oct 29, 2024 | 5.96 | 6.01 | 5.86 | 5.86 | 5.86 | 2,605,293 |
| Oct 28, 2024 | 5.92 | 5.96 | 5.88 | 5.94 | 5.94 | 2,648,963 |
| Oct 25, 2024 | 5.90 | 5.91 | 5.86 | 5.86 | 5.86 | 2,459,154 |
| Oct 24, 2024 | 6.05 | 6.06 | 5.91 | 5.93 | 5.93 | 3,925,528 |
| Oct 23, 2024 | 6.11 | 6.11 | 6.02 | 6.05 | 6.05 | 1,792,749 |
| Oct 22, 2024 | 5.96 | 6.12 | 5.93 | 6.11 | 6.11 | 3,805,234 |
| Oct 21, 2024 | 5.97 | 6.03 | 5.94 | 5.96 | 5.96 | 1,666,465 |
| Oct 18, 2024 | 6.00 | 6.06 | 5.98 | 5.98 | 5.98 | 2,557,796 |
| Oct 17, 2024 | 5.96 | 6.06 | 5.95 | 6.00 | 6.00 | 3,279,098 |
| Oct 16, 2024 | 5.85 | 5.96 | 5.83 | 5.96 | 5.96 | 2,781,403 |
| Oct 15, 2024 | 5.89 | 5.92 | 5.86 | 5.91 | 5.91 | 2,252,432 |
| Oct 14, 2024 | 5.81 | 5.87 | 5.78 | 5.85 | 5.85 | 2,076,310 |
| Oct 11, 2024 | 5.85 | 5.86 | 5.79 | 5.81 | 5.81 | 1,806,238 |
| Oct 10, 2024 | 5.85 | 5.89 | 5.79 | 5.86 | 5.86 | 2,272,221 |
| Oct 9, 2024 | 5.85 | 5.89 | 5.82 | 5.88 | 5.88 | 1,564,871 |
| Oct 8, 2024 | 5.90 | 5.90 | 5.81 | 5.84 | 5.84 | 2,982,809 |
| Oct 7, 2024 | 5.93 | 5.94 | 5.85 | 5.90 | 5.90 | 3,563,474 |
| Oct 4, 2024 | 5.72 | 5.84 | 5.71 | 5.82 | 5.82 | 2,910,764 |
| Oct 3, 2024 | 5.90 | 5.92 | 5.74 | 5.74 | 5.74 | 4,143,531 |
| Oct 2, 2024 | 5.94 | 5.96 | 5.87 | 5.92 | 5.92 | 4,174,666 |
| Oct 1, 2024 | 6.09 | 6.12 | 5.94 | 5.94 | 5.94 | 3,928,650 |
| Sep 30, 2024 | 6.11 | 6.17 | 6.01 | 6.09 | 6.09 | 4,934,635 |
| Sep 27, 2024 | 6.15 | 6.25 | 6.11 | 6.25 | 6.25 | 2,797,134 |
| Sep 26, 2024 | 6.12 | 6.16 | 6.06 | 6.12 | 6.12 | 3,290,342 |
| Sep 25, 2024 | 6.16 | 6.21 | 6.04 | 6.04 | 6.04 | 4,113,408 |
| Sep 24, 2024 | 6.25 | 6.31 | 6.20 | 6.23 | 6.23 | 2,363,116 |
| Sep 23, 2024 | 6.25 | 6.25 | 6.14 | 6.18 | 6.18 | 2,874,477 |
| Sep 20, 2024 | 6.41 | 6.48 | 6.19 | 6.24 | 6.24 | 9,642,049 |
| Sep 19, 2024 | 6.48 | 6.51 | 6.42 | 6.43 | 6.43 | 4,241,230 |
| Sep 18, 2024 | 6.36 | 6.45 | 6.34 | 6.40 | 6.40 | 3,810,228 |
| Sep 17, 2024 | 6.11 | 6.38 | 6.09 | 6.37 | 6.37 | 6,373,568 |
| Sep 16, 2024 | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | 4,317,746 |
| Sep 13, 2024 | 6.23 | 6.24 | 6.02 | 6.15 | 6.15 | 10,209,499 |
| Sep 12, 2024 | 6.40 | 6.44 | 6.32 | 6.33 | 6.33 | 3,315,855 |
| Sep 11, 2024 | 6.43 | 6.46 | 6.26 | 6.31 | 6.31 | 4,596,136 |
| Sep 10, 2024 | 6.43 | 6.52 | 6.36 | 6.38 | 6.38 | 3,821,636 |
| Sep 9, 2024 | 6.31 | 6.46 | 6.31 | 6.43 | 6.43 | 4,861,226 |
| Sep 6, 2024 | 6.30 | 6.38 | 6.24 | 6.28 | 6.28 | 3,571,995 |
| Sep 5, 2024 | 6.28 | 6.37 | 6.27 | 6.30 | 6.30 | 3,366,363 |
| Sep 4, 2024 | 6.17 | 6.40 | 6.15 | 6.30 | 6.30 | 5,322,391 |
| Sep 3, 2024 | 6.34 | 6.37 | 6.25 | 6.27 | 6.27 | 4,042,678 |
| Sep 2, 2024 | 6.29 | 6.33 | 6.23 | 6.33 | 6.33 | 3,235,806 |
| Aug 30, 2024 | 6.31 | 6.37 | 6.31 | 6.31 | 6.31 | 4,812,251 |
| Aug 29, 2024 | 6.27 | 6.33 | 6.27 | 6.30 | 6.30 | 3,381,920 |
| Aug 28, 2024 | 6.27 | 6.32 | 6.26 | 6.26 | 6.26 | 3,441,108 |
| Aug 27, 2024 | 6.21 | 6.28 | 6.21 | 6.25 | 6.25 | 3,685,472 |
| Aug 26, 2024 | 6.18 | 6.29 | 6.16 | 6.19 | 6.19 | 3,847,158 |
| Aug 23, 2024 | 6.14 | 6.23 | 6.14 | 6.20 | 6.20 | 4,521,639 |
| Aug 22, 2024 | 6.13 | 6.18 | 6.13 | 6.14 | 6.14 | 3,339,277 |
| Aug 21, 2024 | 6.10 | 6.18 | 6.10 | 6.13 | 6.13 | 3,909,309 |
| Aug 20, 2024 | 6.08 | 6.18 | 6.08 | 6.09 | 6.09 | 4,016,500 |
| Aug 19, 2024 | 6.09 | 6.15 | 6.08 | 6.08 | 6.08 | 4,701,653 |
| Aug 16, 2024 | 6.00 | 6.09 | 5.98 | 6.06 | 6.06 | 7,740,423 |
| Aug 14, 2024 | 5.85 | 5.91 | 5.83 | 5.87 | 5.87 | 4,470,002 |
| Aug 13, 2024 | 5.69 | 5.83 | 5.65 | 5.81 | 5.81 | 4,898,496 |
| Aug 12, 2024 | 5.66 | 5.75 | 5.62 | 5.68 | 5.68 | 3,810,873 |
| Aug 9, 2024 | 5.56 | 5.69 | 5.56 | 5.65 | 5.65 | 4,344,498 |
| Aug 8, 2024 | 5.45 | 5.59 | 5.41 | 5.54 | 5.54 | 4,336,509 |
| Aug 7, 2024 | 5.31 | 5.51 | 5.30 | 5.48 | 5.48 | 5,983,044 |
| Aug 6, 2024 | 5.22 | 5.33 | 5.21 | 5.28 | 5.28 | 8,350,675 |
| Aug 5, 2024 | 5.26 | 5.27 | 5.05 | 5.15 | 5.15 | 12,508,228 |
| Aug 2, 2024 | 5.70 | 5.78 | 5.48 | 5.48 | 5.48 | 6,917,533 |
| Aug 1, 2024 | 5.75 | 5.86 | 5.60 | 5.73 | 5.73 | 8,715,030 |
| Jul 31, 2024 | 5.76 | 5.80 | 5.63 | 5.68 | 5.68 | 4,587,193 |
| Jul 30, 2024 | 5.58 | 5.75 | 5.57 | 5.69 | 5.69 | 4,432,495 |
| Jul 29, 2024 | 5.72 | 5.76 | 5.56 | 5.57 | 5.57 | 4,271,493 |
| Jul 26, 2024 | 5.64 | 5.73 | 5.64 | 5.69 | 5.69 | 3,759,166 |
| Jul 25, 2024 | 5.61 | 5.64 | 5.53 | 5.64 | 5.64 | 4,954,022 |
| Jul 24, 2024 | 5.69 | 5.74 | 5.63 | 5.70 | 5.70 | 3,959,013 |
| Jul 23, 2024 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | 3,191,754 |
| Jul 22, 2024 | 5.69 | 5.78 | 5.69 | 5.73 | 5.73 | 4,564,286 |
| Jul 19, 2024 | 5.84 | 5.84 | 5.66 | 5.66 | 5.66 | 23,583,384 |
| Jul 18, 2024 | 5.89 | 5.96 | 5.85 | 5.88 | 5.88 | 2,725,025 |
| Jul 17, 2024 | 5.86 | 5.90 | 5.83 | 5.87 | 5.87 | 2,181,342 |
| Jul 16, 2024 | 5.84 | 5.88 | 5.80 | 5.87 | 5.87 | 2,308,185 |
| Jul 15, 2024 | 5.91 | 5.91 | 5.84 | 5.87 | 5.87 | 2,142,598 |
| Jul 12, 2024 | 5.93 | 5.97 | 5.84 | 5.92 | 5.92 | 2,442,638 |
| Jul 11, 2024 | 5.89 | 5.93 | 5.86 | 5.91 | 5.91 | 1,971,807 |
| Jul 10, 2024 | 5.82 | 5.92 | 5.82 | 5.88 | 5.88 | 1,796,199 |
| Jul 9, 2024 | 5.91 | 5.93 | 5.79 | 5.82 | 5.82 | 3,862,328 |
| Jul 8, 2024 | 5.91 | 6.01 | 5.89 | 5.90 | 5.90 | 2,871,224 |
| Jul 5, 2024 | 5.90 | 5.96 | 5.87 | 5.90 | 5.90 | 2,462,077 |
| Jul 4, 2024 | 5.86 | 5.91 | 5.85 | 5.89 | 5.89 | 2,166,707 |
| Jul 3, 2024 | 5.84 | 5.88 | 5.82 | 5.86 | 5.86 | 2,757,122 |
| Jul 2, 2024 | 5.75 | 5.85 | 5.72 | 5.79 | 5.79 | 4,509,639 |
| Jul 1, 2024 | 5.76 | 5.84 | 5.75 | 5.79 | 5.79 | 3,414,708 |
| Jun 28, 2024 | 5.76 | 5.78 | 5.67 | 5.69 | 5.69 | 3,657,164 |
| Jun 27, 2024 | 5.80 | 5.83 | 5.72 | 5.74 | 5.74 | 3,480,359 |
| Jun 26, 2024 | 5.79 | 5.82 | 5.73 | 5.79 | 5.79 | 2,809,774 |
| Jun 25, 2024 | 5.79 | 5.82 | 5.72 | 5.78 | 5.78 | 2,905,321 |
| Jun 24, 2024 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | 2,831,661 |
| Jun 21, 2024 | 5.69 | 5.83 | 5.69 | 5.80 | 5.80 | 9,461,243 |
| Jun 20, 2024 | 5.60 | 5.72 | 5.59 | 5.72 | 5.72 | 4,052,927 |
| Jun 19, 2024 | 5.65 | 5.66 | 5.59 | 5.60 | 5.60 | 3,559,698 |
| Jun 18, 2024 | 5.64 | 5.70 | 5.61 | 5.64 | 5.64 | 4,356,866 |
| Jun 17, 2024 | 5.67 | 5.69 | 5.56 | 5.57 | 5.57 | 5,984,467 |
| Jun 14, 2024 | 5.87 | 5.90 | 5.66 | 5.66 | 5.66 | 6,725,216 |
| Jun 13, 2024 | 6.02 | 6.05 | 5.87 | 5.87 | 5.87 | 3,958,401 |
| Jun 12, 2024 | 5.95 | 6.06 | 5.94 | 6.04 | 6.04 | 3,281,794 |
| Jun 11, 2024 | 6.06 | 6.09 | 5.92 | 5.92 | 5.92 | 4,454,695 |
| Jun 10, 2024 | 6.14 | 6.15 | 6.03 | 6.03 | 6.03 | 4,072,167 |
| Jun 7, 2024 | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | 2,509,509 |
| Jun 6, 2024 | 6.32 | 6.33 | 6.19 | 6.20 | 6.20 | 3,493,259 |
| Jun 5, 2024 | 6.18 | 6.34 | 6.18 | 6.30 | 6.30 | 4,208,639 |
| Jun 4, 2024 | 6.15 | 6.19 | 6.09 | 6.16 | 6.16 | 2,486,519 |
| Jun 3, 2024 | 6.10 | 6.23 | 6.10 | 6.17 | 6.17 | 3,547,192 |
| May 31, 2024 | 6.15 | 6.17 | 6.08 | 6.09 | 6.09 | 5,988,084 |
| May 30, 2024 | 6.05 | 6.17 | 6.01 | 6.15 | 6.15 | 3,627,279 |
| May 29, 2024 | 6.08 | 6.15 | 6.06 | 6.06 | 6.06 | 2,961,447 |
| May 28, 2024 | 6.22 | 6.26 | 6.09 | 6.10 | 6.10 | 3,165,209 |
| May 27, 2024 | 6.11 | 6.19 | 6.09 | 6.19 | 6.19 | 2,096,688 |
| May 24, 2024 | 6.05 | 6.13 | 6.02 | 6.10 | 6.10 | 2,664,648 |
| May 23, 2024 | 6.10 | 6.15 | 6.06 | 6.11 | 6.11 | 4,314,543 |
| May 22, 2024 | 6.23 | 6.25 | 6.11 | 6.13 | 6.13 | 3,771,355 |
| May 21, 2024 | 6.33 | 6.33 | 6.16 | 6.20 | 6.20 | 4,471,886 |
| May 20, 2024 | 6.28 | 6.36 | 6.28 | 6.35 | 6.35 | 2,259,411 |
| May 17, 2024 | 6.33 | 6.39 | 6.28 | 6.28 | 6.28 | 3,599,532 |
| May 16, 2024 | 6.37 | 6.38 | 6.28 | 6.35 | 6.35 | 5,308,409 |
| May 15, 2024 | 6.38 | 6.45 | 6.36 | 6.36 | 6.36 | 5,177,889 |
| May 14, 2024 | 6.32 | 6.44 | 6.32 | 6.38 | 6.38 | 5,740,799 |
| May 13, 2024 | 6.28 | 6.38 | 6.27 | 6.32 | 6.32 | 6,095,275 |
| May 10, 2024 | 6.09 | 6.30 | 6.09 | 6.22 | 6.22 | 9,901,856 |
| May 9, 2024 | 6.04 | 6.14 | 6.02 | 6.07 | 6.07 | 14,159,287 |
| May 8, 2024 | 5.69 | 5.81 | 5.68 | 5.70 | 5.70 | 5,520,794 |
| May 7, 2024 | 5.65 | 5.71 | 5.62 | 5.68 | 5.68 | 3,297,535 |
| May 6, 2024 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | 2,489,044 |
| May 3, 2024 | 5.59 | 5.70 | 5.58 | 5.58 | 5.58 | 3,927,642 |
| May 2, 2024 | 5.50 | 5.61 | 5.50 | 5.57 | 5.57 | 4,756,548 |
| Apr 30, 2024 | 5.58 | 5.61 | 5.47 | 5.48 | 5.48 | 3,934,942 |
| Apr 29, 2024 | 5.53 | 5.61 | 5.52 | 5.59 | 5.59 | 3,034,447 |
| Apr 26, 2024 | 5.46 | 5.58 | 5.45 | 5.49 | 5.49 | 4,901,519 |
| Apr 25, 2024 | 5.54 | 5.56 | 5.40 | 5.41 | 5.41 | 5,047,001 |
| Apr 24, 2024 | 5.68 | 5.70 | 5.52 | 5.57 | 5.57 | 3,662,373 |
| Apr 23, 2024 | 5.51 | 5.73 | 5.50 | 5.63 | 5.63 | 9,772,286 |
| Apr 22, 2024 | 5.46 | 5.52 | 5.44 | 5.47 | 5.47 | 3,730,914 |
| Apr 19, 2024 | 5.42 | 5.42 | 5.33 | 5.41 | 5.41 | 4,695,582 |
| Apr 18, 2024 | 5.38 | 5.45 | 5.30 | 5.45 | 5.45 | 4,702,274 |
| Apr 17, 2024 | 5.39 | 5.45 | 5.37 | 5.39 | 5.39 | 3,466,347 |
| Apr 16, 2024 | 5.41 | 5.45 | 5.31 | 5.42 | 5.42 | 5,777,949 |
| Apr 15, 2024 | 5.46 | 5.58 | 5.41 | 5.48 | 5.48 | 3,619,769 |
| Apr 12, 2024 | 5.53 | 5.55 | 5.45 | 5.49 | 5.49 | 4,071,813 |
| Apr 11, 2024 | 5.51 | 5.56 | 5.46 | 5.50 | 5.50 | 4,146,077 |
| Apr 10, 2024 | 5.60 | 5.62 | 5.49 | 5.56 | 5.56 | 4,734,689 |
| Apr 9, 2024 | 5.62 | 5.63 | 5.54 | 5.57 | 5.57 | 4,709,326 |
| Apr 8, 2024 | 5.59 | 5.70 | 5.59 | 5.62 | 5.62 | 4,098,838 |
| Apr 5, 2024 | 5.65 | 5.66 | 5.54 | 5.62 | 5.62 | 5,999,045 |
| Apr 4, 2024 | 5.74 | 5.77 | 5.67 | 5.73 | 5.73 | 4,951,542 |
| Apr 3, 2024 | 5.78 | 5.81 | 5.71 | 5.74 | 5.74 | 5,145,464 |
| Apr 2, 2024 | 5.90 | 5.99 | 5.76 | 5.76 | 5.76 | 8,026,303 |
| Mar 28, 2024 | 5.90 | 5.94 | 5.83 | 5.87 | 5.87 | 5,383,374 |
| Mar 27, 2024 | 6.02 | 6.13 | 5.87 | 5.90 | 5.90 | 6,344,034 |
| Mar 26, 2024 | 5.95 | 6.00 | 5.91 | 5.98 | 5.98 | 3,269,171 |
| Mar 25, 2024 | 5.94 | 5.98 | 5.86 | 5.96 | 5.96 | 3,980,034 |
| Mar 22, 2024 | 5.79 | 5.95 | 5.68 | 5.92 | 5.92 | 7,993,411 |
| Mar 21, 2024 | 5.97 | 6.04 | 5.77 | 5.77 | 5.77 | 14,625,156 |
| Mar 20, 2024 | 6.00 | 6.10 | 5.99 | 6.07 | 6.07 | 3,442,293 |
| Mar 19, 2024 | 6.07 | 6.07 | 5.97 | 6.03 | 6.03 | 4,758,807 |
| Mar 18, 2024 | 6.28 | 6.28 | 6.05 | 6.08 | 6.08 | 8,069,129 |
| Mar 15, 2024 | 6.32 | 6.37 | 6.28 | 6.28 | 6.28 | 8,525,305 |
| Mar 14, 2024 | 6.41 | 6.46 | 6.33 | 6.34 | 6.34 | 3,696,298 |
| Mar 13, 2024 | 6.44 | 6.46 | 6.36 | 6.40 | 6.40 | 3,236,971 |
| Mar 12, 2024 | 6.41 | 6.48 | 6.34 | 6.46 | 6.46 | 4,172,978 |
| Mar 11, 2024 | 6.59 | 6.60 | 6.29 | 6.37 | 6.37 | 5,165,047 |
| Mar 8, 2024 | 6.55 | 6.66 | 6.40 | 6.60 | 6.60 | 5,952,624 |
| Mar 7, 2024 | 7.02 | 7.21 | 6.46 | 6.48 | 6.48 | 20,274,021 |
| Mar 6, 2024 | 6.69 | 6.76 | 6.68 | 6.75 | 6.75 | 3,444,246 |
| Mar 5, 2024 | 6.71 | 6.74 | 6.62 | 6.68 | 6.68 | 4,119,399 |
| Mar 4, 2024 | 6.92 | 6.94 | 6.74 | 6.74 | 6.74 | 5,965,996 |
| Mar 1, 2024 | 6.79 | 6.94 | 6.78 | 6.93 | 6.93 | 3,966,101 |
| Feb 29, 2024 | 6.91 | 6.94 | 6.74 | 6.77 | 6.77 | 7,315,233 |
| Feb 28, 2024 | 7.12 | 7.15 | 6.87 | 6.88 | 6.88 | 7,189,408 |
| Feb 27, 2024 | 7.07 | 7.17 | 7.05 | 7.13 | 7.13 | 3,388,810 |
| Feb 26, 2024 | 7.11 | 7.13 | 7.05 | 7.10 | 7.10 | 2,078,604 |
| Feb 23, 2024 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | 3,040,302 |
| Feb 22, 2024 | 7.08 | 7.12 | 7.00 | 7.01 | 7.01 | 3,886,091 |
| Feb 21, 2024 | 7.10 | 7.13 | 7.02 | 7.02 | 7.02 | 3,883,621 |
| Feb 20, 2024 | 7.12 | 7.15 | 7.05 | 7.09 | 7.09 | 2,214,518 |
| Feb 19, 2024 | 7.19 | 7.20 | 7.08 | 7.12 | 7.12 | 3,510,490 |
| Feb 16, 2024 | 7.40 | 7.42 | 7.22 | 7.22 | 7.22 | 4,374,178 |
| Feb 15, 2024 | 7.37 | 7.44 | 7.34 | 7.37 | 7.37 | 2,579,983 |
| Feb 14, 2024 | 7.12 | 7.45 | 7.11 | 7.36 | 7.36 | 6,889,134 |
| Feb 13, 2024 | 7.22 | 7.25 | 7.05 | 7.06 | 7.06 | 2,909,852 |
| Feb 12, 2024 | 7.17 | 7.34 | 7.16 | 7.27 | 7.27 | 3,004,169 |
| Feb 9, 2024 | 7.13 | 7.21 | 7.12 | 7.16 | 7.16 | 1,996,817 |
| Feb 8, 2024 | 7.22 | 7.35 | 7.16 | 7.16 | 7.16 | 4,218,402 |
| Feb 7, 2024 | 7.07 | 7.20 | 7.05 | 7.09 | 7.09 | 2,664,935 |
| Feb 6, 2024 | 7.14 | 7.15 | 6.97 | 7.10 | 7.10 | 2,471,564 |
| Feb 5, 2024 | 7.11 | 7.12 | 7.05 | 7.10 | 7.10 | 1,572,333 |
| Feb 2, 2024 | 7.05 | 7.21 | 7.05 | 7.11 | 7.11 | 2,102,386 |
| Feb 1, 2024 | 7.06 | 7.15 | 7.02 | 7.05 | 7.05 | 3,678,657 |
| Jan 31, 2024 | 7.19 | 7.21 | 7.12 | 7.14 | 7.14 | 2,206,153 |
| Jan 30, 2024 | 7.19 | 7.22 | 7.11 | 7.17 | 7.17 | 2,351,348 |
| Jan 29, 2024 | 7.30 | 7.32 | 7.02 | 7.18 | 7.18 | 5,833,130 |
| Jan 26, 2024 | 7.26 | 7.35 | 7.20 | 7.33 | 7.33 | 3,194,047 |
| Jan 25, 2024 | 7.34 | 7.37 | 7.22 | 7.25 | 7.25 | 3,352,934 |
| Jan 24, 2024 | 7.34 | 7.43 | 7.30 | 7.37 | 7.37 | 3,816,451 |
| Jan 23, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 7.28 | 1,891,608 |
| Jan 22, 2024 | 7.17 | 7.42 | 7.17 | 7.30 | 7.30 | 4,599,906 |
| Jan 19, 2024 | 7.22 | 7.23 | 7.09 | 7.14 | 7.14 | 1,945,525 |
| Jan 18, 2024 | 7.05 | 7.20 | 6.97 | 7.15 | 7.15 | 2,538,395 |
| Jan 17, 2024 | 7.04 | 7.10 | 6.95 | 6.99 | 6.99 | 2,524,158 |
| Jan 16, 2024 | 7.03 | 7.14 | 7.02 | 7.11 | 7.11 | 2,118,828 |
| Jan 15, 2024 | 7.12 | 7.15 | 7.09 | 7.11 | 7.11 | 2,199,488 |
| Jan 12, 2024 | 7.22 | 7.29 | 7.19 | 7.19 | 7.19 | 2,115,582 |
| Jan 11, 2024 | 7.29 | 7.42 | 7.18 | 7.18 | 7.18 | 4,050,280 |
| Jan 10, 2024 | 7.33 | 7.34 | 7.21 | 7.25 | 7.25 | 1,878,179 |
| Jan 9, 2024 | 7.27 | 7.36 | 7.21 | 7.33 | 7.33 | 3,351,396 |
| Jan 8, 2024 | 7.09 | 7.26 | 7.01 | 7.26 | 7.26 | 3,071,933 |
| Jan 5, 2024 | 7.01 | 7.11 | 6.95 | 7.10 | 7.10 | 3,060,116 |
| Jan 4, 2024 | 7.06 | 7.14 | 6.98 | 7.06 | 7.06 | 4,268,657 |
| Jan 3, 2024 | 7.30 | 7.34 | 7.07 | 7.09 | 7.09 | 4,370,357 |
| Jan 2, 2024 | 7.43 | 7.46 | 7.27 | 7.31 | 7.31 | 3,278,269 |
| Dec 29, 2023 | 7.40 | 7.46 | 7.40 | 7.41 | 7.41 | 2,306,182 |
| Dec 28, 2023 | 7.45 | 7.45 | 7.37 | 7.41 | 7.41 | 1,879,154 |
| Dec 27, 2023 | 7.40 | 7.45 | 7.38 | 7.42 | 7.42 | 1,584,226 |
| Dec 22, 2023 | 7.37 | 7.40 | 7.35 | 7.39 | 7.39 | 2,442,696 |
| Dec 21, 2023 | 7.36 | 7.41 | 7.34 | 7.37 | 7.37 | 2,394,145 |
| Dec 20, 2023 | 7.40 | 7.44 | 7.35 | 7.41 | 7.41 | 2,867,625 |
| Dec 19, 2023 | 7.40 | 7.43 | 7.35 | 7.39 | 7.39 | 2,568,121 |
| Dec 18, 2023 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | 2,410,653 |
| Dec 15, 2023 | 7.37 | 7.48 | 7.28 | 7.48 | 7.48 | 23,790,555 |
| Dec 14, 2023 | 7.40 | 7.46 | 7.29 | 7.31 | 7.31 | 6,161,480 |
| Dec 13, 2023 | 7.42 | 7.42 | 7.30 | 7.33 | 7.33 | 3,775,900 |
| Dec 12, 2023 | 7.48 | 7.52 | 7.35 | 7.38 | 7.38 | 3,780,144 |
| Dec 11, 2023 | 7.40 | 7.47 | 7.34 | 7.43 | 7.43 | 2,829,304 |
| Dec 8, 2023 | 7.50 | 7.53 | 7.35 | 7.42 | 7.42 | 3,651,540 |
| Dec 7, 2023 | 7.39 | 7.40 | 7.31 | 7.37 | 7.37 | 2,760,680 |
| Dec 6, 2023 | 7.34 | 7.46 | 7.29 | 7.42 | 7.42 | 3,673,808 |
| Dec 5, 2023 | 7.31 | 7.38 | 7.27 | 7.31 | 7.31 | 3,652,984 |
| Dec 4, 2023 | 7.28 | 7.45 | 7.20 | 7.41 | 7.41 | 5,439,995 |
| Dec 1, 2023 | 7.16 | 7.30 | 7.14 | 7.27 | 7.27 | 5,519,549 |
| Nov 30, 2023 | 7.11 | 7.15 | 7.03 | 7.15 | 7.15 | 4,001,288 |
| Nov 29, 2023 | 7.04 | 7.15 | 7.04 | 7.10 | 7.10 | 2,731,497 |
| Nov 28, 2023 | 7.03 | 7.11 | 7.01 | 7.04 | 7.04 | 2,453,991 |
| Nov 27, 2023 | 7.03 | 7.09 | 7.00 | 7.05 | 7.05 | 2,458,393 |
| Nov 24, 2023 | 6.96 | 7.04 | 6.94 | 7.04 | 7.04 | 1,846,762 |
| Nov 23, 2023 | 6.94 | 7.00 | 6.90 | 6.96 | 6.96 | 1,639,441 |
| Nov 22, 2023 | 7.03 | 7.06 | 6.93 | 6.96 | 6.96 | 2,164,935 |
| Nov 21, 2023 | 7.01 | 7.13 | 6.93 | 7.02 | 7.02 | 4,113,451 |
| Nov 20, 2023 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | 3,274,007 |
| Nov 17, 2023 | 6.94 | 7.04 | 6.92 | 6.92 | 6.92 | 3,825,076 |
| Nov 16, 2023 | 6.93 | 7.05 | 6.92 | 6.92 | 6.92 | 4,897,787 |
| Nov 15, 2023 | 6.99 | 6.99 | 6.84 | 6.93 | 6.93 | 5,606,726 |
| Nov 14, 2023 | 6.70 | 6.99 | 6.64 | 6.92 | 6.92 | 8,734,883 |
| Nov 13, 2023 | 6.60 | 6.70 | 6.54 | 6.70 | 6.70 | 4,861,302 |
| Nov 10, 2023 | 6.50 | 6.65 | 6.47 | 6.59 | 6.59 | 6,651,859 |
| Nov 9, 2023 | 6.60 | 6.66 | 6.27 | 6.58 | 6.58 | 15,644,008 |
| Nov 8, 2023 | 6.04 | 6.05 | 5.92 | 6.00 | 6.00 | 3,868,539 |
| Nov 7, 2023 | 6.03 | 6.21 | 6.02 | 6.02 | 6.02 | 7,158,389 |
| Nov 6, 2023 | 6.15 | 6.19 | 5.89 | 5.95 | 5.95 | 4,762,709 |
| Nov 3, 2023 | 5.98 | 6.20 | 5.93 | 6.12 | 6.12 | 9,957,880 |
| Nov 2, 2023 | 5.80 | 5.94 | 5.73 | 5.77 | 5.77 | 7,742,373 |
| Nov 1, 2023 | 5.51 | 5.79 | 5.48 | 5.70 | 5.70 | 6,885,010 |
| Oct 31, 2023 | 5.52 | 5.61 | 5.44 | 5.48 | 5.48 | 5,979,799 |
Related Tickers
WLN.PA Worldline SA
6.61
+7.86%
WIIT.MI Wiit S.p.A.
21.10
-2.09%
CY4.MI Cy4gate S.p.A.
4.2500
-0.58%
CYB.MI Cyberoo S.p.A.
2.1700
+1.88%
ADBE.VI Adobe Inc.
445.65
-1.51%
ADYEN.AS Adyen N.V.
1,421.40
-1.02%
0ZC.MU Zscaler Inc
171.06
-2.54%
1PLTR.MI Palantir Technologies Inc
38.41
-6.59%
ORC.DE Oracle Corporation
159.52
-1.42%
1MSFT.MI Microsoft Corporation
384.35
-4.44%