Canada markets closed

Fincantieri SpA (1F8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.6670-0.0010 (-0.15%)
At close: 04:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.62500.67000.62500.66700.6670-
May 02, 20240.66000.70200.66000.66800.6680-
Apr 30, 20240.66300.71200.66300.71100.7110-
Apr 29, 20240.67400.73200.67400.71100.7110-
Apr 26, 20240.66700.72200.66700.72200.7220-
Apr 25, 20240.67600.72600.67600.71000.7100-
Apr 24, 20240.70600.74900.70200.73600.7360-
Apr 23, 20240.71300.76600.71300.76200.7620-
Apr 22, 20240.71700.76100.71700.75100.7510-
Apr 19, 20240.71500.77100.71500.77100.7710-
Apr 18, 20240.72000.77400.72000.77400.77405,000
Apr 17, 20240.71700.77800.71700.77800.7780-
Apr 16, 20240.75800.76900.75200.76500.7650-
Apr 15, 20240.71700.78700.71700.78700.7870-
Apr 12, 20240.71000.77200.71000.76200.762010
Apr 11, 20240.72100.77500.72100.75800.7580-
Apr 10, 20240.72600.77200.72600.75100.7510-
Apr 09, 20240.69800.79700.69800.78700.7870-
Apr 08, 20240.68000.74900.68000.74600.7460-
Apr 05, 20240.69000.73300.69000.73300.7330-
Apr 04, 20240.70700.74600.69300.74600.7460-
Apr 03, 20240.65500.75000.65500.75000.7500-
Apr 02, 20240.63000.70100.63000.69700.6970-
Mar 28, 20240.62200.69800.62200.67900.6790-
Mar 27, 20240.61800.66800.61800.66100.6610-
Mar 26, 20240.61900.66800.61900.66000.6600-
Mar 25, 20240.61900.66200.61900.66200.6620-
Mar 22, 20240.62200.67400.62200.65800.6580-
Mar 21, 20240.62500.69300.62500.66200.6620-
Mar 20, 20240.57700.66100.57700.66100.6610-
Mar 19, 20240.57600.62600.57600.62200.6220-
Mar 18, 20240.57500.61500.57500.61500.6150-
Mar 15, 20240.55200.59600.55200.59500.5950-
Mar 14, 20240.54500.60100.54500.59600.5960-
Mar 13, 20240.54400.58700.54400.58000.5800-
Mar 12, 20240.53400.59200.53400.57200.5720-
Mar 11, 20240.53000.55300.51400.55300.55301,000
Mar 08, 20240.47350.51900.47350.51700.5170-
Mar 07, 20240.47150.51200.47150.51000.5100-
Mar 06, 20240.44150.51000.44150.50000.50002,500
Mar 05, 20240.44050.47200.44050.47100.4710-
Mar 04, 20240.46000.48050.46000.46800.4680-
Mar 01, 20240.45500.49000.45500.48800.4880-
Feb 29, 20240.45750.48350.45750.48300.4830-
Feb 28, 20240.46300.48900.46300.48850.4885-
Feb 27, 20240.46200.49500.46200.49200.4920-
Feb 26, 20240.45850.50600.45850.50000.50004,000
Feb 23, 20240.46500.49300.46500.49000.4900-
Feb 22, 20240.46850.49700.46850.49550.4955-
Feb 21, 20240.46500.49600.46500.49600.4960-
Feb 20, 20240.46050.49350.46050.49300.4930-
Feb 19, 20240.45600.49450.45600.48800.4880-
Feb 16, 20240.44950.48750.44950.48750.4875-
Feb 15, 20240.44750.47850.44750.47800.47801,034
Feb 14, 20240.44250.47400.44250.47350.4735-
Feb 13, 20240.43850.47750.43850.47250.4725-
Feb 12, 20240.44900.47800.44900.47500.4750-
Feb 09, 20240.45050.48100.45050.47500.4750-
Feb 08, 20240.44800.48050.44800.47900.4790-
Feb 07, 20240.45050.48000.45050.47800.4780-
Feb 06, 20240.43950.47500.43950.47500.4750-
Feb 05, 20240.45250.48250.45250.47700.4770-
Feb 02, 20240.45400.48650.45400.48250.4825-
Feb 01, 20240.45350.48750.45350.48700.4870-
Jan 31, 20240.45050.49050.45050.49050.4905-
Jan 30, 20240.45400.48700.45400.48150.4815-
Jan 29, 20240.46750.49600.46750.48250.4825-
Jan 26, 20240.46050.49800.46050.49800.4980-
Jan 25, 20240.47250.50000.46800.47000.4700-
Jan 24, 20240.47550.50700.47550.50500.5050-
Jan 23, 20240.47750.51000.47750.50700.5070-
Jan 22, 20240.48000.51500.48000.51000.5100-
Jan 19, 20240.49350.52600.49350.52600.5260-
Jan 18, 20240.49450.52800.49450.52300.5230-
Jan 17, 20240.50600.54100.50600.52600.5260-
Jan 16, 20240.52500.54600.52500.54200.5420-
Jan 15, 20240.57700.57700.56000.56000.5600-
Jan 12, 20240.49150.57500.49150.57500.5750-
Jan 11, 20240.50500.53500.50500.52600.5260-
Jan 10, 20240.50600.54000.50600.53800.5380-
Jan 09, 20240.50900.54400.50900.54100.5410-
Jan 08, 20240.51100.54200.51100.54200.5420-
Jan 05, 20240.51100.54600.51100.54600.5460-
Jan 04, 20240.50600.54600.50600.54600.5460-
Jan 03, 20240.51600.55800.51600.54100.5410-
Jan 02, 20240.51600.55600.51600.55400.5540-
Dec 29, 20230.51400.55800.51400.55800.5580-
Dec 28, 20230.51200.52300.51200.52300.5230-
Dec 27, 20230.50600.54500.50600.54500.5450-
Dec 22, 20230.50400.53800.50400.53400.5340-
Dec 21, 20230.49700.53700.49700.53600.5360-
Dec 20, 20230.49950.53500.49950.53100.5310-
Dec 19, 20230.49800.53600.49800.53300.5330-
Dec 18, 20230.50000.53700.50000.53200.5320-
Dec 15, 20230.50700.53900.50700.53500.5350-
Dec 14, 20230.50900.54400.50900.54300.5430-
Dec 13, 20230.50500.54000.50500.53900.5390-
Dec 12, 20230.51000.54700.51000.54000.5400-
Dec 11, 20230.51500.54900.51500.54300.5430-
Dec 08, 20230.50500.54900.50500.54900.5490-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...