Milan - Delayed Quote EUR
Reply S.p.A. (REY.MI)
At close: October 29 at 5:35 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 |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 145.50 | 146.50 | 142.90 | 142.90 | 142.90 | 34,767 |
| Oct 28, 2024 | 144.50 | 145.40 | 143.70 | 144.60 | 144.60 | 23,257 |
| Oct 25, 2024 | 147.00 | 149.10 | 142.40 | 143.30 | 143.30 | 33,571 |
| Oct 24, 2024 | 143.20 | 149.60 | 138.20 | 147.30 | 147.30 | 58,751 |
| Oct 23, 2024 | 143.60 | 144.80 | 143.20 | 143.20 | 143.20 | 31,065 |
| Oct 22, 2024 | 142.30 | 144.00 | 141.90 | 143.40 | 143.40 | 25,306 |
| Oct 21, 2024 | 144.30 | 144.60 | 141.60 | 142.10 | 142.10 | 27,178 |
| Oct 18, 2024 | 141.10 | 144.70 | 140.70 | 143.10 | 143.10 | 51,381 |
| Oct 17, 2024 | 139.10 | 141.10 | 138.00 | 141.00 | 141.00 | 46,021 |
| Oct 16, 2024 | 140.10 | 140.50 | 139.20 | 139.40 | 139.40 | 35,088 |
| Oct 15, 2024 | 139.40 | 141.70 | 139.20 | 140.40 | 140.40 | 57,195 |
| Oct 14, 2024 | 133.10 | 138.30 | 133.10 | 138.30 | 138.30 | 31,709 |
| Oct 11, 2024 | 133.30 | 135.00 | 133.10 | 133.30 | 133.30 | 11,646 |
| Oct 10, 2024 | 135.00 | 135.10 | 132.70 | 133.60 | 133.60 | 35,456 |
| Oct 9, 2024 | 135.50 | 135.70 | 132.50 | 135.70 | 135.70 | 46,117 |
| Oct 8, 2024 | 130.90 | 132.10 | 130.30 | 131.60 | 131.60 | 19,440 |
| Oct 7, 2024 | 131.40 | 132.90 | 131.20 | 131.80 | 131.80 | 28,808 |
| Oct 4, 2024 | 131.70 | 133.90 | 131.60 | 132.00 | 132.00 | 20,211 |
| Oct 3, 2024 | 133.90 | 134.30 | 132.00 | 132.00 | 132.00 | 26,285 |
| Oct 2, 2024 | 132.90 | 134.80 | 132.40 | 134.00 | 134.00 | 21,222 |
| Oct 1, 2024 | 135.80 | 136.30 | 132.10 | 132.90 | 132.90 | 41,811 |
| Sep 30, 2024 | 136.80 | 136.80 | 134.70 | 135.20 | 135.20 | 31,186 |
| Sep 27, 2024 | 137.40 | 137.40 | 135.60 | 136.80 | 136.80 | 28,482 |
| Sep 26, 2024 | 136.30 | 138.20 | 135.70 | 136.70 | 136.70 | 36,465 |
| Sep 25, 2024 | 133.50 | 134.90 | 133.00 | 134.80 | 134.80 | 40,108 |
| Sep 24, 2024 | 136.40 | 137.00 | 133.20 | 133.60 | 133.60 | 27,357 |
| Sep 23, 2024 | 135.40 | 137.00 | 133.90 | 135.80 | 135.80 | 16,713 |
| Sep 20, 2024 | 136.50 | 136.60 | 135.00 | 135.50 | 135.50 | 41,795 |
| Sep 19, 2024 | 135.30 | 137.10 | 134.90 | 136.90 | 136.90 | 27,882 |
| Sep 18, 2024 | 137.60 | 137.60 | 132.80 | 134.90 | 134.90 | 34,728 |
| Sep 17, 2024 | 136.00 | 139.70 | 136.00 | 137.10 | 137.10 | 20,892 |
| Sep 16, 2024 | 136.70 | 136.90 | 134.40 | 135.70 | 135.70 | 31,810 |
| Sep 13, 2024 | 138.30 | 138.70 | 136.90 | 137.60 | 137.60 | 14,394 |
| Sep 12, 2024 | 136.50 | 139.70 | 136.20 | 137.80 | 137.80 | 26,728 |
| Sep 11, 2024 | 135.00 | 136.30 | 134.60 | 135.10 | 135.10 | 20,483 |
| Sep 10, 2024 | 134.80 | 138.00 | 134.30 | 135.00 | 135.00 | 37,050 |
| Sep 9, 2024 | 134.20 | 136.00 | 133.70 | 134.90 | 134.90 | 20,419 |
| Sep 6, 2024 | 134.50 | 136.30 | 133.20 | 134.00 | 134.00 | 17,762 |
| Sep 5, 2024 | 136.30 | 136.30 | 134.00 | 134.10 | 134.10 | 24,089 |
| Sep 4, 2024 | 138.90 | 139.30 | 135.70 | 136.30 | 136.30 | 26,944 |
| Sep 3, 2024 | 141.10 | 141.30 | 139.20 | 140.70 | 140.70 | 27,185 |
| Sep 2, 2024 | 142.10 | 142.50 | 139.60 | 141.00 | 141.00 | 51,409 |
| Aug 30, 2024 | 140.60 | 143.00 | 140.60 | 142.70 | 142.70 | 36,423 |
| Aug 29, 2024 | 140.30 | 142.10 | 139.90 | 141.80 | 141.80 | 26,016 |
| Aug 28, 2024 | 139.60 | 140.70 | 139.20 | 140.20 | 140.20 | 15,884 |
| Aug 27, 2024 | 140.40 | 141.10 | 138.50 | 139.80 | 139.80 | 31,899 |
| Aug 26, 2024 | 137.80 | 141.10 | 137.60 | 140.90 | 140.90 | 31,892 |
| Aug 23, 2024 | 138.60 | 139.20 | 137.40 | 138.20 | 138.20 | 11,090 |
| Aug 22, 2024 | 138.70 | 140.10 | 137.80 | 137.80 | 137.80 | 22,195 |
| Aug 21, 2024 | 136.50 | 138.70 | 136.30 | 138.70 | 138.70 | 29,853 |
| Aug 20, 2024 | 135.10 | 137.20 | 135.10 | 136.10 | 136.10 | 26,777 |
| Aug 19, 2024 | 134.50 | 136.00 | 133.60 | 135.30 | 135.30 | 35,255 |
| Aug 16, 2024 | 133.40 | 135.30 | 131.50 | 134.40 | 134.40 | 37,312 |
| Aug 14, 2024 | 130.00 | 131.90 | 130.00 | 131.50 | 131.50 | 35,244 |
| Aug 13, 2024 | 129.30 | 129.90 | 127.70 | 129.90 | 129.90 | 18,605 |
| Aug 12, 2024 | 127.40 | 129.50 | 126.70 | 128.40 | 128.40 | 30,022 |
| Aug 9, 2024 | 125.50 | 127.20 | 125.00 | 127.20 | 127.20 | 15,530 |
| Aug 8, 2024 | 124.90 | 125.60 | 123.00 | 124.90 | 124.90 | 16,305 |
| Aug 7, 2024 | 125.50 | 126.40 | 124.30 | 125.60 | 125.60 | 33,162 |
| Aug 6, 2024 | 124.70 | 125.50 | 123.60 | 125.10 | 125.10 | 33,419 |
| Aug 5, 2024 | 122.80 | 124.50 | 120.60 | 124.30 | 124.30 | 47,310 |
| Aug 2, 2024 | 127.10 | 130.20 | 124.00 | 126.60 | 126.60 | 48,138 |
| Aug 1, 2024 | 130.90 | 131.40 | 128.60 | 129.00 | 129.00 | 23,206 |
| Jul 31, 2024 | 132.70 | 133.60 | 130.90 | 131.20 | 131.20 | 29,907 |
| Jul 30, 2024 | 132.20 | 133.20 | 130.80 | 131.80 | 131.80 | 22,141 |
| Jul 29, 2024 | 134.00 | 135.20 | 131.80 | 131.80 | 131.80 | 16,356 |
| Jul 26, 2024 | 133.00 | 133.90 | 126.70 | 133.10 | 133.10 | 73,882 |
| Jul 25, 2024 | 135.80 | 135.80 | 131.40 | 132.70 | 132.70 | 49,130 |
| Jul 24, 2024 | 137.90 | 139.00 | 135.80 | 135.80 | 135.80 | 17,844 |
| Jul 23, 2024 | 138.30 | 140.90 | 137.50 | 139.00 | 139.00 | 23,299 |
| Jul 22, 2024 | 136.10 | 138.20 | 135.20 | 138.00 | 138.00 | 20,530 |
| Jul 19, 2024 | 136.00 | 136.40 | 134.30 | 135.80 | 135.80 | 24,729 |
| Jul 18, 2024 | 137.30 | 138.80 | 135.80 | 135.90 | 135.90 | 44,483 |
| Jul 17, 2024 | 139.00 | 139.00 | 136.50 | 137.30 | 137.30 | 30,527 |
| Jul 16, 2024 | 140.20 | 140.20 | 139.20 | 139.80 | 139.80 | 30,767 |
| Jul 15, 2024 | 140.90 | 142.00 | 140.00 | 140.20 | 140.20 | 18,330 |
| Jul 12, 2024 | 140.50 | 142.10 | 139.70 | 141.60 | 141.60 | 41,893 |
| Jul 11, 2024 | 141.00 | 142.00 | 139.30 | 140.00 | 140.00 | 32,644 |
| Jul 10, 2024 | 140.10 | 140.50 | 137.60 | 140.00 | 140.00 | 18,117 |
| Jul 9, 2024 | 139.70 | 141.00 | 138.10 | 139.20 | 139.20 | 29,458 |
| Jul 8, 2024 | 141.10 | 141.60 | 139.70 | 140.20 | 140.20 | 25,293 |
| Jul 5, 2024 | 140.40 | 142.20 | 140.00 | 141.40 | 141.40 | 26,211 |
| Jul 4, 2024 | 140.00 | 140.20 | 139.10 | 140.20 | 140.20 | 13,179 |
| Jul 3, 2024 | 137.10 | 140.20 | 136.90 | 139.60 | 139.60 | 25,632 |
| Jul 2, 2024 | 135.50 | 136.70 | 135.00 | 136.30 | 136.30 | 25,604 |
| Jul 1, 2024 | 137.80 | 139.70 | 134.70 | 136.10 | 136.10 | 34,526 |
| Jun 28, 2024 | 139.40 | 140.30 | 137.80 | 137.80 | 137.80 | 37,875 |
| Jun 27, 2024 | 137.30 | 138.60 | 135.60 | 138.20 | 138.20 | 16,993 |
| Jun 26, 2024 | 142.30 | 142.30 | 136.90 | 137.50 | 137.50 | 39,350 |
| Jun 25, 2024 | 141.20 | 142.20 | 138.60 | 140.40 | 140.40 | 31,904 |
| Jun 24, 2024 | 138.50 | 142.50 | 138.50 | 142.20 | 142.20 | 51,102 |
| Jun 21, 2024 | 138.90 | 139.20 | 137.90 | 138.10 | 138.10 | 45,227 |
| Jun 20, 2024 | 134.30 | 139.40 | 134.20 | 139.00 | 139.00 | 72,548 |
| Jun 19, 2024 | 135.20 | 135.20 | 133.30 | 133.80 | 133.80 | 27,558 |
| Jun 18, 2024 | 134.10 | 135.20 | 132.20 | 135.20 | 135.20 | 37,612 |
| Jun 17, 2024 | 133.90 | 136.70 | 132.80 | 133.80 | 133.80 | 37,185 |
| Jun 14, 2024 | 134.40 | 135.30 | 133.40 | 133.40 | 133.40 | 51,014 |
| Jun 13, 2024 | 137.00 | 137.60 | 133.40 | 134.40 | 134.40 | 30,357 |
| Jun 12, 2024 | 133.50 | 137.00 | 130.40 | 136.50 | 136.50 | 30,429 |
| Jun 11, 2024 | 135.70 | 137.70 | 133.40 | 133.40 | 133.40 | 42,302 |
| Jun 10, 2024 | 136.10 | 136.90 | 134.00 | 136.00 | 136.00 | 25,171 |
| Jun 7, 2024 | 134.20 | 136.80 | 133.80 | 136.60 | 136.60 | 56,616 |
| Jun 6, 2024 | 132.20 | 134.10 | 131.60 | 134.10 | 134.10 | 51,747 |
| Jun 5, 2024 | 129.20 | 131.50 | 128.50 | 130.80 | 130.80 | 35,125 |
| Jun 4, 2024 | 128.40 | 129.40 | 127.90 | 128.50 | 128.50 | 34,273 |
| Jun 3, 2024 | 127.40 | 129.10 | 126.60 | 128.40 | 128.40 | 48,109 |
| May 31, 2024 | 133.00 | 133.00 | 125.50 | 126.40 | 126.40 | 120,249 |
| May 30, 2024 | 133.20 | 134.30 | 132.10 | 133.30 | 133.30 | 34,032 |
| May 29, 2024 | 138.10 | 138.10 | 133.20 | 133.60 | 133.60 | 31,260 |
| May 28, 2024 | 137.90 | 138.90 | 137.20 | 137.50 | 137.50 | 67,457 |
| May 27, 2024 | 136.00 | 137.90 | 136.00 | 137.60 | 137.60 | 14,469 |
| May 24, 2024 | 136.70 | 138.20 | 135.50 | 136.40 | 136.40 | 33,117 |
| May 23, 2024 | 136.30 | 136.80 | 135.50 | 136.00 | 136.00 | 27,179 |
| May 22, 2024 | 136.40 | 137.40 | 135.20 | 136.00 | 136.00 | 30,523 |
| May 21, 2024 | 135.80 | 137.00 | 134.00 | 136.50 | 136.50 | 35,019 |
| May 20, 2024 | 1.00 Dividend | |||||
| May 20, 2024 | 135.80 | 136.50 | 135.10 | 136.10 | 136.10 | 26,899 |
| May 17, 2024 | 136.80 | 138.20 | 134.90 | 136.80 | 135.80 | 41,588 |
| May 16, 2024 | 134.40 | 137.90 | 134.20 | 136.80 | 135.80 | 45,484 |
| May 15, 2024 | 134.90 | 139.60 | 132.30 | 133.10 | 132.13 | 109,186 |
| May 14, 2024 | 125.40 | 135.70 | 124.90 | 135.70 | 134.71 | 92,775 |
| May 13, 2024 | 127.10 | 127.60 | 125.60 | 125.90 | 124.98 | 35,833 |
| May 10, 2024 | 127.90 | 127.90 | 126.20 | 127.10 | 126.17 | 24,776 |
| May 9, 2024 | 127.50 | 127.60 | 126.50 | 127.00 | 126.07 | 10,223 |
| May 8, 2024 | 126.70 | 128.20 | 125.80 | 127.00 | 126.07 | 20,786 |
| May 7, 2024 | 124.50 | 126.90 | 124.20 | 126.90 | 125.97 | 27,429 |
| May 6, 2024 | 124.10 | 125.00 | 123.30 | 124.50 | 123.59 | 16,628 |
| May 3, 2024 | 124.10 | 125.70 | 123.50 | 124.10 | 123.19 | 14,253 |
| May 2, 2024 | 123.00 | 124.00 | 121.30 | 123.30 | 122.40 | 39,744 |
| Apr 30, 2024 | 124.00 | 124.60 | 122.90 | 123.00 | 122.10 | 29,504 |
| Apr 29, 2024 | 124.00 | 124.60 | 122.70 | 123.90 | 122.99 | 34,936 |
| Apr 26, 2024 | 124.60 | 125.80 | 123.00 | 124.10 | 123.19 | 56,653 |
| Apr 25, 2024 | 123.70 | 126.70 | 117.20 | 124.10 | 123.19 | 32,138 |
| Apr 24, 2024 | 126.60 | 127.20 | 124.30 | 124.60 | 123.69 | 18,819 |
| Apr 23, 2024 | 124.10 | 126.80 | 123.20 | 125.70 | 124.78 | 29,625 |
| Apr 22, 2024 | 121.30 | 124.80 | 121.30 | 123.10 | 122.20 | 22,094 |
| Apr 19, 2024 | 122.00 | 122.50 | 120.30 | 121.30 | 120.41 | 34,707 |
| Apr 18, 2024 | 124.30 | 124.40 | 120.50 | 123.30 | 122.40 | 25,617 |
| Apr 17, 2024 | 124.40 | 125.10 | 123.60 | 123.90 | 122.99 | 25,960 |
| Apr 16, 2024 | 126.10 | 126.10 | 122.70 | 124.60 | 123.69 | 43,473 |
| Apr 15, 2024 | 126.80 | 129.90 | 126.40 | 127.00 | 126.07 | 24,053 |
| Apr 12, 2024 | 128.40 | 129.50 | 125.60 | 126.80 | 125.87 | 25,263 |
| Apr 11, 2024 | 127.70 | 128.60 | 126.10 | 127.50 | 126.57 | 24,108 |
| Apr 10, 2024 | 128.70 | 129.10 | 126.60 | 127.70 | 126.77 | 24,737 |
| Apr 9, 2024 | 129.40 | 129.70 | 127.20 | 128.30 | 127.36 | 30,737 |
| Apr 8, 2024 | 128.10 | 130.10 | 126.70 | 130.10 | 129.15 | 31,302 |
| Apr 5, 2024 | 129.70 | 130.30 | 127.80 | 128.40 | 127.46 | 47,746 |
| Apr 4, 2024 | 131.70 | 133.00 | 130.00 | 131.40 | 130.44 | 31,244 |
| Apr 3, 2024 | 129.90 | 132.20 | 127.20 | 132.10 | 131.13 | 46,476 |
| Apr 2, 2024 | 131.90 | 134.00 | 129.90 | 129.90 | 128.95 | 43,333 |
| Mar 28, 2024 | 133.20 | 133.70 | 131.20 | 131.20 | 130.24 | 31,501 |
| Mar 27, 2024 | 129.40 | 132.90 | 129.30 | 132.80 | 131.83 | 37,232 |
| Mar 26, 2024 | 129.90 | 130.60 | 129.00 | 129.60 | 128.65 | 36,065 |
| Mar 25, 2024 | 131.40 | 131.70 | 129.50 | 129.50 | 128.55 | 41,883 |
| Mar 22, 2024 | 131.60 | 131.90 | 129.20 | 131.70 | 130.74 | 79,478 |
| Mar 21, 2024 | 132.80 | 134.20 | 130.10 | 131.00 | 130.04 | 81,048 |
| Mar 20, 2024 | 131.70 | 132.10 | 127.40 | 131.80 | 130.84 | 110,589 |
| Mar 19, 2024 | 133.10 | 133.20 | 130.90 | 132.70 | 131.73 | 71,291 |
| Mar 18, 2024 | 133.00 | 133.80 | 131.00 | 132.80 | 131.83 | 37,792 |
| Mar 15, 2024 | 132.10 | 134.80 | 132.00 | 132.00 | 131.04 | 143,284 |
| Mar 14, 2024 | 132.50 | 134.70 | 128.80 | 130.90 | 129.94 | 128,599 |
| Mar 13, 2024 | 125.80 | 133.00 | 123.40 | 132.50 | 131.53 | 148,979 |
| Mar 12, 2024 | 125.50 | 125.90 | 122.90 | 124.70 | 123.79 | 38,747 |
| Mar 11, 2024 | 127.00 | 127.80 | 122.30 | 124.00 | 123.09 | 93,357 |
| Mar 8, 2024 | 126.30 | 128.10 | 124.30 | 127.60 | 126.67 | 37,813 |
| Mar 7, 2024 | 125.80 | 127.50 | 124.40 | 126.40 | 125.48 | 22,580 |
| Mar 6, 2024 | 123.30 | 125.50 | 121.60 | 125.10 | 124.19 | 50,282 |
| Mar 5, 2024 | 127.60 | 127.90 | 122.40 | 122.40 | 121.51 | 37,927 |
| Mar 4, 2024 | 127.00 | 128.50 | 127.00 | 128.10 | 127.16 | 21,338 |
| Mar 1, 2024 | 129.00 | 129.90 | 126.80 | 127.60 | 126.67 | 43,239 |
| Feb 29, 2024 | 127.70 | 129.00 | 127.60 | 128.20 | 127.26 | 41,342 |
| Feb 28, 2024 | 127.80 | 128.60 | 126.70 | 128.50 | 127.56 | 29,231 |
| Feb 27, 2024 | 127.20 | 128.50 | 125.40 | 128.10 | 127.16 | 30,957 |
| Feb 26, 2024 | 124.10 | 127.70 | 124.10 | 127.10 | 126.17 | 49,701 |
| Feb 23, 2024 | 124.90 | 125.20 | 124.00 | 124.60 | 123.69 | 19,407 |
| Feb 22, 2024 | 124.50 | 125.30 | 121.60 | 124.50 | 123.59 | 41,957 |
| Feb 21, 2024 | 122.30 | 122.80 | 118.80 | 121.20 | 120.31 | 49,650 |
| Feb 20, 2024 | 123.20 | 123.80 | 120.50 | 122.40 | 121.51 | 33,964 |
| Feb 19, 2024 | 120.60 | 124.80 | 120.60 | 123.50 | 122.60 | 38,215 |
| Feb 16, 2024 | 122.40 | 122.80 | 120.70 | 122.10 | 121.21 | 29,081 |
| Feb 15, 2024 | 125.20 | 125.20 | 121.10 | 121.60 | 120.71 | 32,885 |
| Feb 14, 2024 | 121.90 | 123.70 | 121.80 | 123.30 | 122.40 | 34,133 |
| Feb 13, 2024 | 125.90 | 125.90 | 118.40 | 121.60 | 120.71 | 125,319 |
| Feb 12, 2024 | 128.30 | 129.00 | 125.70 | 126.00 | 125.08 | 35,212 |
| Feb 9, 2024 | 126.00 | 127.70 | 125.50 | 127.70 | 126.77 | 35,469 |
| Feb 8, 2024 | 127.40 | 128.80 | 125.30 | 125.60 | 124.68 | 43,853 |
| Feb 7, 2024 | 128.20 | 129.60 | 127.20 | 127.20 | 126.27 | 35,387 |
| Feb 6, 2024 | 126.60 | 129.30 | 125.60 | 128.50 | 127.56 | 26,611 |
| Feb 5, 2024 | 127.00 | 127.60 | 125.80 | 125.90 | 124.98 | 30,362 |
| Feb 2, 2024 | 128.00 | 128.40 | 125.80 | 126.90 | 125.97 | 27,148 |
| Feb 1, 2024 | 126.30 | 129.00 | 126.30 | 126.70 | 125.77 | 41,019 |
| Jan 31, 2024 | 125.70 | 128.30 | 125.70 | 127.50 | 126.57 | 38,256 |
| Jan 30, 2024 | 127.00 | 128.00 | 126.70 | 127.20 | 126.27 | 35,507 |
| Jan 29, 2024 | 125.60 | 127.00 | 123.80 | 127.00 | 126.07 | 53,188 |
| Jan 26, 2024 | 125.00 | 126.80 | 124.80 | 126.10 | 125.18 | 30,340 |
| Jan 25, 2024 | 123.20 | 125.80 | 122.30 | 125.70 | 124.78 | 46,851 |
| Jan 24, 2024 | 123.00 | 123.70 | 121.90 | 123.20 | 122.30 | 28,021 |
| Jan 23, 2024 | 123.90 | 123.90 | 120.80 | 121.90 | 121.01 | 41,097 |
| Jan 22, 2024 | 120.10 | 124.20 | 120.10 | 123.60 | 122.70 | 35,271 |
| Jan 19, 2024 | 122.50 | 123.10 | 118.90 | 119.90 | 119.02 | 37,625 |
| Jan 18, 2024 | 121.90 | 122.50 | 121.10 | 122.00 | 121.11 | 28,712 |
| Jan 17, 2024 | 120.40 | 121.20 | 119.10 | 121.20 | 120.31 | 33,715 |
| Jan 16, 2024 | 121.50 | 122.70 | 120.30 | 121.60 | 120.71 | 32,864 |
| Jan 15, 2024 | 122.70 | 123.00 | 120.70 | 122.00 | 121.11 | 41,500 |
| Jan 12, 2024 | 121.00 | 122.20 | 119.80 | 121.70 | 120.81 | 33,168 |
| Jan 11, 2024 | 118.50 | 120.70 | 118.00 | 119.90 | 119.02 | 53,957 |
| Jan 10, 2024 | 117.60 | 118.30 | 117.00 | 118.10 | 117.24 | 41,654 |
| Jan 9, 2024 | 115.90 | 117.60 | 114.50 | 117.60 | 116.74 | 46,909 |
| Jan 8, 2024 | 113.20 | 115.90 | 112.50 | 115.50 | 114.66 | 34,425 |
| Jan 5, 2024 | 113.90 | 113.90 | 111.80 | 113.10 | 112.27 | 26,960 |
| Jan 4, 2024 | 113.50 | 115.00 | 113.30 | 114.30 | 113.46 | 26,978 |
| Jan 3, 2024 | 115.50 | 116.20 | 112.50 | 114.00 | 113.17 | 85,553 |
| Jan 2, 2024 | 119.70 | 120.60 | 116.20 | 116.50 | 115.65 | 38,075 |
| Dec 29, 2023 | 119.70 | 120.10 | 119.10 | 119.50 | 118.63 | 26,408 |
| Dec 28, 2023 | 121.80 | 122.60 | 118.50 | 119.80 | 118.92 | 37,370 |
| Dec 27, 2023 | 120.00 | 121.50 | 119.10 | 121.30 | 120.41 | 55,600 |
| Dec 22, 2023 | 118.00 | 119.30 | 117.40 | 119.30 | 118.43 | 29,448 |
| Dec 21, 2023 | 119.00 | 119.30 | 117.00 | 118.20 | 117.34 | 55,738 |
| Dec 20, 2023 | 116.40 | 118.80 | 115.30 | 118.80 | 117.93 | 59,809 |
| Dec 19, 2023 | 113.80 | 118.00 | 113.80 | 117.10 | 116.24 | 77,213 |
| Dec 18, 2023 | 114.40 | 114.60 | 112.80 | 113.50 | 112.67 | 99,608 |
| Dec 15, 2023 | 116.50 | 117.30 | 113.40 | 115.00 | 114.16 | 115,370 |
| Dec 14, 2023 | 111.00 | 115.50 | 111.00 | 115.50 | 114.66 | 106,128 |
| Dec 13, 2023 | 110.60 | 111.00 | 109.10 | 109.10 | 108.30 | 65,352 |
| Dec 12, 2023 | 110.40 | 110.90 | 109.80 | 110.60 | 109.79 | 37,461 |
| Dec 11, 2023 | 110.00 | 110.50 | 108.90 | 110.20 | 109.39 | 41,423 |
| Dec 8, 2023 | 108.80 | 111.00 | 108.30 | 110.20 | 109.39 | 30,273 |
| Dec 7, 2023 | 108.00 | 110.10 | 106.70 | 109.30 | 108.50 | 56,550 |
| Dec 6, 2023 | 107.20 | 108.50 | 106.60 | 108.40 | 107.61 | 32,142 |
| Dec 5, 2023 | 105.50 | 107.30 | 105.20 | 106.90 | 106.12 | 34,120 |
| Dec 4, 2023 | 107.60 | 108.20 | 104.80 | 105.60 | 104.83 | 48,183 |
| Dec 1, 2023 | 107.70 | 107.90 | 106.40 | 106.40 | 105.62 | 64,920 |
| Nov 30, 2023 | 106.40 | 107.50 | 105.70 | 107.20 | 106.42 | 93,918 |
| Nov 29, 2023 | 104.80 | 106.40 | 104.10 | 106.40 | 105.62 | 56,551 |
| Nov 28, 2023 | 104.30 | 105.40 | 102.60 | 104.50 | 103.74 | 39,235 |
| Nov 27, 2023 | 103.70 | 106.00 | 103.70 | 105.00 | 104.23 | 36,366 |
| Nov 24, 2023 | 105.50 | 106.00 | 103.60 | 103.90 | 103.14 | 51,478 |
| Nov 23, 2023 | 106.40 | 107.70 | 105.20 | 106.10 | 105.32 | 83,854 |
| Nov 22, 2023 | 104.40 | 107.20 | 104.40 | 106.80 | 106.02 | 43,442 |
| Nov 21, 2023 | 106.20 | 106.70 | 104.20 | 105.80 | 105.03 | 76,425 |
| Nov 20, 2023 | 105.00 | 107.00 | 104.40 | 106.30 | 105.52 | 48,224 |
| Nov 17, 2023 | 104.00 | 105.90 | 103.90 | 104.60 | 103.84 | 45,713 |
| Nov 16, 2023 | 104.60 | 105.20 | 103.50 | 103.70 | 102.94 | 70,842 |
| Nov 15, 2023 | 102.10 | 104.60 | 99.90 | 103.20 | 102.45 | 94,786 |
| Nov 14, 2023 | 100.60 | 105.90 | 98.85 | 104.90 | 104.13 | 95,223 |
| Nov 13, 2023 | 100.50 | 101.00 | 99.40 | 101.00 | 100.26 | 43,716 |
| Nov 10, 2023 | 99.80 | 100.30 | 98.90 | 100.10 | 99.37 | 43,799 |
| Nov 9, 2023 | 99.50 | 101.70 | 98.10 | 101.00 | 100.26 | 65,771 |
| Nov 8, 2023 | 95.00 | 100.50 | 94.90 | 99.95 | 99.22 | 138,930 |
| Nov 7, 2023 | 93.20 | 96.20 | 92.20 | 95.50 | 94.80 | 38,540 |
| Nov 6, 2023 | 96.50 | 96.50 | 93.30 | 93.70 | 93.02 | 47,685 |
| Nov 3, 2023 | 94.05 | 96.40 | 93.30 | 95.75 | 95.05 | 41,369 |
| Nov 2, 2023 | 92.75 | 95.20 | 92.15 | 94.05 | 93.36 | 69,307 |
| Nov 1, 2023 | 88.70 | 91.35 | 88.25 | 91.25 | 90.58 | 44,730 |
| Oct 31, 2023 | 86.25 | 89.00 | 86.05 | 88.85 | 88.20 | 44,727 |
| Oct 30, 2023 | 86.10 | 86.65 | 85.05 | 85.80 | 85.17 | 28,912 |
Related Tickers
SES.MI SeSa S.p.A.
83.30
+1.96%
DGV.MI Digital Value S.p.A.
11.92
+5.49%
TNXT.MI Tinexta S.p.A.
11.12
+0.72%
VNT.MI Vantea SMART S.p.A.
0.9860
-0.40%
9X2.F Vantea SMART S.p.A.
0.9220
0.00%
CIRC.MI Circle S.p.A.
7.96
-0.50%
GFT.DE GFT Technologies SE
21.20
-0.93%
NRST.MI Neurosoft Software Production S.A.
0.5750
0.00%
CO8.DU Concentrix Corp
40.60
0.00%
ALK.MI Alkemy S.p.A.
11.85
-0.42%