Buzzi S.p.A. (UCM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 36.84 | 36.84 | 36.62 | 36.62 | 36.62 | 30 |
| Jun 21, 2024 | 36.72 | 36.72 | 35.72 | 35.72 | 35.72 | - |
| Jun 20, 2024 | 38.10 | 38.10 | 37.90 | 37.90 | 37.90 | - |
| Jun 19, 2024 | 38.06 | 38.06 | 37.84 | 37.84 | 37.84 | - |
| Jun 18, 2024 | 37.74 | 39.64 | 37.72 | 39.64 | 39.64 | 30 |
| Jun 17, 2024 | 37.20 | 37.54 | 37.20 | 37.54 | 37.54 | - |
| Jun 14, 2024 | 37.58 | 37.58 | 37.16 | 37.16 | 37.16 | 90 |
| Jun 13, 2024 | 38.10 | 38.10 | 37.82 | 37.82 | 37.82 | - |
| Jun 12, 2024 | 37.74 | 37.92 | 37.66 | 37.92 | 37.92 | - |
| Jun 11, 2024 | 37.92 | 38.00 | 37.90 | 37.90 | 37.90 | - |
| Jun 10, 2024 | 37.68 | 37.76 | 37.66 | 37.76 | 37.76 | - |
| Jun 07, 2024 | 37.64 | 37.64 | 37.54 | 37.64 | 37.64 | - |
| Jun 06, 2024 | 37.88 | 37.88 | 37.56 | 37.76 | 37.76 | 200 |
| Jun 05, 2024 | 38.22 | 38.22 | 37.78 | 37.78 | 37.78 | - |
| Jun 04, 2024 | 38.12 | 38.26 | 38.12 | 38.26 | 38.26 | - |
| Jun 03, 2024 | 39.00 | 39.00 | 38.84 | 38.84 | 38.84 | - |
| May 31, 2024 | 39.08 | 39.08 | 38.44 | 38.44 | 38.44 | - |
| May 30, 2024 | 38.60 | 39.40 | 38.60 | 38.84 | 38.84 | 250 |
| May 29, 2024 | 38.38 | 38.38 | 38.00 | 38.00 | 38.00 | - |
| May 28, 2024 | 39.04 | 39.04 | 38.76 | 38.76 | 38.76 | - |
| May 27, 2024 | 38.50 | 38.92 | 38.50 | 38.92 | 38.92 | - |
| May 24, 2024 | 38.62 | 38.74 | 38.58 | 38.58 | 38.58 | - |
| May 23, 2024 | 38.86 | 39.02 | 38.78 | 38.78 | 38.78 | - |
| May 22, 2024 | 38.50 | 39.10 | 38.50 | 39.10 | 39.10 | - |
| May 21, 2024 | 38.92 | 39.06 | 38.92 | 38.92 | 38.92 | - |
| May 20, 2024 | 38.68 | 39.12 | 38.68 | 39.12 | 39.12 | - |
| May 20, 2024 | 0.6 Dividend | |||||
| May 17, 2024 | 37.88 | 38.74 | 37.88 | 38.74 | 38.14 | - |
| May 16, 2024 | 38.84 | 38.90 | 38.66 | 38.66 | 38.06 | - |
| May 15, 2024 | 37.96 | 38.06 | 37.96 | 38.06 | 37.47 | - |
| May 14, 2024 | 37.82 | 37.82 | 37.78 | 37.78 | 37.19 | - |
| May 13, 2024 | 37.76 | 37.76 | 37.32 | 37.38 | 36.80 | - |
| May 10, 2024 | 36.76 | 37.80 | 36.76 | 37.60 | 37.02 | 2 |
| May 09, 2024 | 34.44 | 35.96 | 34.24 | 35.96 | 35.40 | - |
| May 08, 2024 | 34.22 | 34.44 | 34.04 | 34.44 | 33.91 | - |
| May 07, 2024 | 35.68 | 35.68 | 34.04 | 34.18 | 33.65 | 20 |
| May 06, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.77 | - |
| May 03, 2024 | 33.30 | 33.40 | 33.30 | 33.40 | 32.88 | - |
| May 02, 2024 | 33.22 | 33.44 | 33.22 | 33.44 | 32.92 | - |
| Apr 30, 2024 | 33.58 | 33.66 | 33.58 | 33.66 | 33.14 | - |
| Apr 29, 2024 | 33.54 | 33.54 | 33.44 | 33.54 | 33.02 | - |
| Apr 26, 2024 | 32.76 | 33.24 | 32.76 | 33.24 | 32.73 | - |
| Apr 25, 2024 | 32.04 | 32.40 | 32.04 | 32.40 | 31.90 | - |
| Apr 24, 2024 | 32.32 | 32.86 | 32.32 | 32.86 | 32.35 | - |
| Apr 23, 2024 | 32.18 | 32.26 | 32.10 | 32.26 | 31.76 | - |
| Apr 22, 2024 | 32.38 | 32.38 | 31.92 | 32.14 | 31.64 | - |
| Apr 19, 2024 | 32.32 | 32.46 | 32.32 | 32.46 | 31.96 | - |
| Apr 18, 2024 | 33.58 | 33.58 | 32.94 | 32.94 | 32.43 | - |
| Apr 17, 2024 | 33.70 | 34.00 | 33.70 | 34.00 | 33.47 | - |
| Apr 16, 2024 | 33.52 | 33.68 | 33.52 | 33.68 | 33.16 | - |
| Apr 15, 2024 | 34.00 | 34.30 | 33.94 | 34.30 | 33.77 | - |
| Apr 12, 2024 | 33.88 | 33.88 | 33.68 | 33.68 | 33.16 | - |
| Apr 11, 2024 | 33.82 | 34.80 | 33.50 | 34.80 | 34.26 | 250 |
| Apr 10, 2024 | 33.14 | 33.14 | 32.76 | 32.76 | 32.25 | - |
| Apr 09, 2024 | 33.70 | 34.80 | 33.60 | 34.68 | 34.14 | 62 |
| Apr 08, 2024 | 34.24 | 35.66 | 34.12 | 34.12 | 33.59 | 6 |
| Apr 05, 2024 | 34.24 | 34.24 | 34.04 | 34.08 | 33.55 | - |
| Apr 04, 2024 | 34.34 | 34.46 | 34.34 | 34.46 | 33.93 | - |
| Apr 03, 2024 | 34.32 | 34.32 | 34.10 | 34.10 | 33.57 | - |
| Apr 02, 2024 | 35.40 | 35.40 | 34.86 | 34.86 | 34.32 | - |
| Mar 28, 2024 | 37.36 | 37.36 | 35.56 | 35.56 | 35.01 | 1 |
| Mar 27, 2024 | 37.04 | 37.36 | 37.04 | 37.26 | 36.68 | - |
| Mar 26, 2024 | 36.92 | 38.36 | 36.92 | 37.00 | 36.43 | 15 |
| Mar 25, 2024 | 36.52 | 38.32 | 36.52 | 38.32 | 37.73 | 35 |
| Mar 22, 2024 | 36.44 | 36.48 | 36.44 | 36.44 | 35.88 | - |
| Mar 21, 2024 | 35.50 | 37.52 | 35.50 | 37.52 | 36.94 | 25 |
| Mar 20, 2024 | 35.00 | 36.42 | 34.82 | 36.42 | 35.86 | 20 |
| Mar 19, 2024 | 33.74 | 34.26 | 33.74 | 34.26 | 33.73 | - |
| Mar 18, 2024 | 33.72 | 33.92 | 33.72 | 33.92 | 33.39 | - |
| Mar 15, 2024 | 33.48 | 33.76 | 33.48 | 33.76 | 33.24 | - |
| Mar 14, 2024 | 33.16 | 33.34 | 33.16 | 33.34 | 32.82 | - |
| Mar 13, 2024 | 33.12 | 33.14 | 32.96 | 33.14 | 32.63 | - |
| Mar 12, 2024 | 32.56 | 33.06 | 32.52 | 33.06 | 32.55 | 3 |
| Mar 11, 2024 | 32.20 | 32.46 | 32.20 | 32.32 | 31.82 | - |
| Mar 08, 2024 | 31.90 | 32.24 | 31.90 | 32.24 | 31.74 | - |
| Mar 07, 2024 | 31.28 | 31.72 | 31.22 | 31.72 | 31.23 | - |
| Mar 06, 2024 | 30.34 | 30.52 | 30.26 | 30.52 | 30.05 | - |
| Mar 05, 2024 | 30.62 | 30.62 | 30.46 | 30.46 | 29.99 | - |
| Mar 04, 2024 | 30.40 | 31.86 | 30.40 | 31.86 | 31.37 | 1 |
| Mar 01, 2024 | 30.66 | 30.66 | 30.50 | 30.60 | 30.13 | - |
| Feb 29, 2024 | 30.82 | 30.82 | 30.72 | 30.78 | 30.30 | - |
| Feb 28, 2024 | 30.64 | 30.66 | 30.56 | 30.56 | 30.09 | - |
| Feb 27, 2024 | 30.90 | 30.94 | 30.90 | 30.94 | 30.46 | - |
| Feb 26, 2024 | 31.00 | 31.04 | 30.82 | 30.82 | 30.34 | - |
| Feb 23, 2024 | 31.56 | 31.56 | 31.24 | 31.24 | 30.76 | - |
| Feb 22, 2024 | 31.86 | 32.86 | 31.58 | 31.80 | 31.31 | 1,872 |
| Feb 21, 2024 | 31.04 | 31.48 | 31.04 | 31.48 | 30.99 | - |
| Feb 20, 2024 | 31.04 | 31.32 | 31.04 | 31.32 | 30.83 | - |
| Feb 19, 2024 | 30.08 | 30.44 | 30.08 | 30.44 | 29.97 | - |
| Feb 16, 2024 | 30.02 | 30.18 | 30.02 | 30.16 | 29.69 | - |
| Feb 15, 2024 | 29.90 | 29.98 | 29.82 | 29.82 | 29.36 | - |
| Feb 14, 2024 | 30.38 | 30.38 | 30.06 | 30.06 | 29.59 | - |
| Feb 13, 2024 | 30.40 | 30.40 | 29.94 | 29.94 | 29.48 | - |
| Feb 12, 2024 | 31.06 | 31.06 | 30.60 | 30.66 | 30.19 | 1 |
| Feb 09, 2024 | 31.50 | 31.50 | 30.64 | 30.64 | 30.17 | 200 |
| Feb 08, 2024 | 31.34 | 31.36 | 31.06 | 31.06 | 30.58 | - |
| Feb 07, 2024 | 30.96 | 31.36 | 30.96 | 31.36 | 30.87 | - |
| Feb 06, 2024 | 30.74 | 30.84 | 30.50 | 30.84 | 30.36 | - |
| Feb 05, 2024 | 30.10 | 30.94 | 30.00 | 30.48 | 30.01 | 928 |
| Feb 02, 2024 | 30.62 | 30.62 | 30.36 | 30.36 | 29.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.