Azimut Holding

AZMT
🏛️ germany →
31.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.41 24.41 24.41 24.41 0.0M
2021-12-29 24.27 24.27 24.27 24.27 0.0M
2021-12-28 24.14 24.14 24.14 24.14 0.0M
2021-12-27 23.72 23.72 23.72 23.72 0.0M
2021-12-23 23.69 23.69 23.69 23.69 0.0M
2021-12-22 23.74 23.74 23.74 23.74 0.0M
2021-12-21 23.46 23.46 23.46 23.46 0.0M
2021-12-20 23.21 23.21 23.21 23.21 0.0M
2021-12-17 23.84 23.84 23.84 23.84 0.0M
2021-12-16 23.94 23.94 23.94 23.94 0.0M
2021-12-15 23.43 23.43 23.43 23.43 0.0M
2021-12-14 23.77 23.77 23.77 23.77 0.0M
2021-12-13 23.95 23.95 23.95 23.95 0.0M
2021-12-10 24.06 24.06 24.06 24.06 0.0M
2021-12-09 24.29 24.29 24.29 24.29 0.0M
2021-12-08 24.42 24.42 24.42 24.42 0.0M
2021-12-07 24.32 24.32 24.32 24.32 0.0M
2021-12-06 24.37 24.37 24.37 24.37 0.0M
2021-12-03 24.44 24.44 24.44 24.44 0.0M
2021-12-02 24.16 24.16 24.16 24.16 0.0M
2021-12-01 24.46 24.46 24.46 24.46 0.0M
2021-11-30 24.15 24.15 24.15 24.15 0.0M
2021-11-29 24.40 24.40 24.40 24.40 0.0M
2021-11-26 24.82 24.82 24.82 24.82 0.0M
2021-11-25 25.54 25.54 25.54 25.54 0.0M
2021-11-24 25.62 25.62 25.62 25.62 0.0M
2021-11-23 26.20 26.20 26.20 26.20 0.0M
2021-11-22 26.09 26.09 26.09 26.09 0.0M
2021-11-19 26.55 26.55 26.55 26.55 0.0M
2021-11-18 26.38 26.38 26.38 26.38 0.0M
2021-11-17 26.71 26.71 26.71 26.71 0.0M
2021-11-16 26.69 26.69 26.69 26.69 0.0M
2021-11-15 26.36 26.36 26.36 26.36 0.0M
2021-11-12 25.70 25.70 25.70 25.70 0.0M
2021-11-11 24.97 24.97 24.97 24.97 0.0M
2021-11-10 25.26 25.26 25.26 25.26 0.0M
2021-11-09 25.32 25.32 25.32 25.32 0.0M
2021-11-08 25.28 25.28 25.28 25.28 0.0M
2021-11-05 25.32 25.32 25.32 25.32 0.0M
2021-11-04 25.58 25.58 25.58 25.58 0.0M
2021-11-03 25.30 25.30 25.30 25.30 0.0M
2021-11-02 25.21 25.21 25.21 25.21 0.0M
2021-11-01 24.85 24.85 24.85 24.85 0.0M
2021-10-29 24.73 24.73 24.73 24.73 0.0M
2021-10-28 24.72 24.72 24.72 24.72 0.0M
2021-10-27 24.91 25.03 24.91 25.03 0.0M
2021-10-26 24.73 24.73 24.73 24.73 0.0M
2021-10-25 24.65 24.65 24.65 24.65 0.0M
2021-10-22 24.59 24.59 24.59 24.59 0.0M
2021-10-21 24.58 24.58 24.58 24.58 0.0M
2021-10-20 23.57 23.57 23.57 23.57 0.0M
2021-10-19 23.79 23.79 23.79 23.79 0.0M
2021-10-18 23.43 23.43 23.43 23.43 0.0M
2021-10-15 23.41 23.41 23.41 23.41 0.0M
2021-10-14 23.03 23.03 23.03 23.03 0.0M
2021-10-13 22.95 22.95 22.95 22.95 0.0M
2021-10-12 22.63 22.63 22.63 22.63 0.0M
2021-10-11 23.42 23.42 23.42 23.42 0.0M
2021-10-08 23.38 23.38 23.38 23.38 0.0M
2021-10-07 23.60 23.60 23.60 23.60 0.0M
2021-10-06 23.29 23.29 23.29 23.29 0.0M
2021-10-05 23.55 23.55 23.55 23.55 0.0M
2021-10-04 23.68 23.68 23.68 23.68 0.0M
2021-10-01 23.37 23.37 23.37 23.37 0.0M
2021-09-30 23.53 23.53 23.53 23.53 0.0M
2021-09-29 23.61 23.61 23.61 23.61 0.0M
2021-09-28 24.09 24.09 24.09 24.09 0.0M
2021-09-27 24.29 24.29 24.29 24.29 0.0M
2021-09-24 24.27 24.27 24.27 24.27 0.0M
2021-09-23 23.92 23.92 23.92 23.92 0.0M
2021-09-22 23.86 23.86 23.86 23.86 0.0M
2021-09-21 23.50 23.50 23.50 23.50 0.0M
2021-09-20 23.86 23.86 23.86 23.86 0.0M
2021-09-17 24.33 24.33 24.33 24.33 0.0M
2021-09-16 24.03 24.03 24.03 24.03 0.0M
2021-09-15 23.78 23.78 23.78 23.78 0.0M
2021-09-14 23.77 23.77 23.77 23.77 0.0M
2021-09-13 23.42 23.44 23.42 23.44 0.0M
2021-09-10 23.61 23.61 23.61 23.61 0.0M
2021-09-09 23.43 23.43 23.43 23.43 0.0M
2021-09-08 23.62 23.62 23.62 23.62 0.0M
2021-09-07 23.65 23.65 23.65 23.65 0.0M
2021-09-06 23.55 23.55 23.55 23.55 0.0M
2021-09-03 23.72 23.72 23.72 23.72 0.0M
2021-09-02 23.62 23.62 23.62 23.62 0.0M
2021-09-01 23.70 23.70 23.70 23.70 0.0M
2021-08-31 23.64 23.93 23.64 23.93 0.0M
2021-08-30 23.57 23.57 23.57 23.57 0.0M
2021-08-27 23.40 23.40 23.40 23.40 0.0M
2021-08-26 23.22 23.22 23.22 23.22 0.0M
2021-08-25 23.13 23.13 23.13 23.13 0.0M
2021-08-24 23.25 23.25 23.25 23.25 0.0M
2021-08-23 23.10 23.10 23.10 23.10 0.0M
2021-08-20 23.00 23.00 23.00 23.00 0.0M
2021-08-19 23.05 23.05 23.05 23.05 0.0M
2021-08-18 23.05 23.05 23.05 23.05 0.0M
2021-08-17 23.13 23.13 23.13 23.13 0.0M
2021-08-16 22.96 22.96 22.96 22.96 0.0M
2021-08-13 22.88 22.88 22.88 22.88 0.0M
2021-08-12 22.88 22.88 22.88 22.88 0.0M
2021-08-11 22.58 22.58 22.58 22.58 0.0M
2021-08-10 22.53 22.53 22.53 22.53 0.0M
2021-08-09 22.12 22.12 22.12 22.12 0.0M
2021-08-06 21.97 21.97 21.97 21.97 0.0M
2021-08-05 21.79 21.79 21.79 21.79 0.0M
2021-08-04 22.08 22.08 21.95 21.95 0.0M
2021-08-03 21.97 21.97 21.97 21.97 0.0M
2021-08-02 21.67 21.67 21.67 21.67 0.0M
2021-07-30 21.55 21.55 21.55 21.55 0.0M
2021-07-29 21.55 21.55 21.55 21.55 0.0M
2021-07-28 21.88 21.88 21.88 21.88 0.0M
2021-07-27 22.01 22.01 22.01 22.01 0.0M
2021-07-26 21.52 21.52 21.52 21.52 0.0M
2021-07-23 21.30 21.30 21.30 21.30 0.0M
2021-07-22 20.91 20.91 20.91 20.91 0.0M
2021-07-21 20.55 20.55 20.55 20.55 0.0M
2021-07-20 20.37 20.37 20.37 20.37 0.0M
2021-07-19 20.52 20.52 20.52 20.52 0.0M
2021-07-16 20.56 20.81 20.56 20.81 0.0M
2021-07-15 20.77 20.77 20.77 20.77 0.0M
2021-07-14 20.73 20.73 20.73 20.73 0.0M
2021-07-13 20.87 20.87 20.87 20.87 0.0M
2021-07-12 20.54 20.54 20.54 20.54 0.0M
2021-07-09 20.40 20.40 20.40 20.40 0.0M
2021-07-08 20.51 20.51 20.51 20.51 0.0M
2021-07-07 20.44 20.44 20.44 20.44 0.0M
2021-07-06 20.45 20.45 20.45 20.45 0.0M
2021-07-05 20.33 20.33 20.33 20.33 0.0M
2021-07-02 20.36 20.36 20.36 20.36 0.0M
2021-07-01 20.49 20.49 20.49 20.49 0.0M
2021-06-30 20.81 20.81 20.81 20.81 0.0M
2021-06-29 20.39 20.39 20.39 20.39 0.0M
2021-06-28 20.52 20.52 20.52 20.52 0.0M
2021-06-25 20.55 20.55 20.55 20.55 0.0M
2021-06-24 20.04 20.04 20.04 20.04 0.0M
2021-06-23 20.20 20.20 20.20 20.20 0.0M
2021-06-22 20.20 20.20 20.20 20.20 0.0M
2021-06-21 20.06 20.06 20.06 20.06 0.0M
2021-06-18 20.37 20.37 20.37 20.37 0.0M
2021-06-17 20.11 20.11 20.11 20.11 0.0M
2021-06-16 20.13 20.49 20.13 20.49 0.0M
2021-06-15 20.73 20.73 20.24 20.24 0.0M
2021-06-14 20.64 20.64 20.64 20.64 0.0M
2021-06-11 20.54 20.54 20.54 20.54 0.0M
2021-06-10 20.66 20.66 20.66 20.66 0.0M
2021-06-09 20.75 20.80 20.75 20.80 0.0M
2021-06-08 20.71 20.71 20.71 20.71 0.0M
2021-06-07 20.32 20.32 20.32 20.32 0.0M
2021-06-04 20.23 20.23 20.23 20.23 0.0M
2021-06-03 20.00 20.00 20.00 20.00 0.0M
2021-06-02 20.13 20.13 20.13 20.13 0.0M
2021-06-01 20.24 20.24 20.24 20.24 0.0M
2021-05-31 20.11 20.11 20.11 20.11 0.0M
2021-05-28 20.10 20.10 20.10 20.10 0.0M
2021-05-27 20.01 20.01 20.01 20.01 0.0M
2021-05-26 20.31 20.31 20.31 20.31 0.0M
2021-05-25 20.42 20.42 20.42 20.42 0.0M
2021-05-21 20.85 20.85 20.85 20.85 0.0M
2021-05-20 20.86 20.86 20.86 20.86 0.0M
2021-05-19 20.83 20.83 20.83 20.83 0.0M
2021-05-18 21.16 21.16 21.08 21.08 0.0M
2021-05-17 20.86 20.86 20.86 20.86 0.0M
2021-05-14 20.28 20.28 20.28 20.28 0.0M
2021-05-13 20.05 20.05 20.05 20.05 0.0M
2021-05-12 20.07 20.42 20.07 20.42 0.0M
2021-05-11 20.13 20.13 20.13 20.13 0.0M
2021-05-10 20.10 20.10 20.10 20.10 0.0M
2021-05-07 20.08 20.08 20.08 20.08 0.0M
2021-05-06 20.03 20.03 20.03 20.03 0.0M
2021-05-05 20.01 20.01 20.01 20.01 0.0M
2021-05-04 20.01 20.01 20.01 20.01 0.0M
2021-05-03 19.85 19.85 19.85 19.85 0.0M
2021-04-30 19.67 19.67 19.67 19.67 0.0M
2021-04-29 19.94 19.94 19.94 19.94 0.0M
2021-04-28 19.95 19.95 19.95 19.95 0.0M
2021-04-27 19.84 19.84 19.84 19.84 0.0M
2021-04-26 19.64 19.64 19.64 19.64 0.0M
2021-04-23 19.44 19.44 19.44 19.44 0.0M
2021-04-22 19.66 19.66 19.66 19.66 0.0M
2021-04-21 19.53 19.53 19.53 19.53 0.0M
2021-04-20 20.12 20.12 20.12 20.12 0.0M
2021-04-19 20.25 20.32 20.13 20.13 0.0M
2021-04-16 20.10 20.10 20.10 20.10 0.0M
2021-04-15 19.94 19.94 19.94 19.94 0.0M
2021-04-14 20.03 20.23 20.03 20.23 0.0M
2021-04-13 20.21 20.21 20.20 20.20 0.0M
2021-04-12 19.64 19.64 19.64 19.64 0.0M
2021-04-09 19.64 19.64 19.64 19.64 0.0M
2021-04-08 19.80 19.80 19.80 19.80 0.0M
2021-04-07 19.40 19.58 19.40 19.58 0.0M
2021-04-06 19.33 19.71 19.33 19.71 0.0M
2021-04-01 19.36 19.36 19.36 19.36 0.0M
2021-03-31 19.44 19.51 19.44 19.51 0.0M
2021-03-30 19.24 19.24 19.24 19.24 0.0M
2021-03-29 19.13 19.13 19.13 19.13 0.0M
2021-03-26 19.09 19.09 19.09 19.09 0.0M
2021-03-25 18.82 18.82 18.82 18.82 0.0M
2021-03-24 18.87 18.97 18.87 18.97 0.0M
2021-03-23 18.91 18.91 18.91 18.91 0.0M
2021-03-22 18.77 18.77 18.77 18.77 0.0M
2021-03-19 18.63 18.63 18.63 18.63 0.0M
2021-03-18 18.95 18.95 18.95 18.95 0.0M
2021-03-17 18.60 18.60 18.60 18.60 0.0M
2021-03-16 18.86 18.86 18.86 18.86 0.0M
2021-03-15 19.07 19.07 19.07 19.07 0.0M
2021-03-12 19.38 19.38 19.21 19.21 0.0M
2021-03-11 19.72 20.15 19.72 20.15 0.0M
2021-03-10 19.39 19.39 19.39 19.39 0.0M
2021-03-09 19.49 19.49 19.49 19.49 0.0M
2021-03-08 19.35 19.35 19.35 19.35 0.0M
2021-03-05 19.10 19.10 19.10 19.10 0.0M
2021-03-04 19.19 19.19 19.19 19.19 0.0M
2021-03-03 19.61 19.61 19.61 19.61 0.0M
2021-03-02 19.66 19.82 19.66 19.82 0.0M
2021-03-01 19.00 19.00 19.00 19.00 0.0M
2021-02-26 18.68 18.68 18.68 18.68 0.0M
2021-02-25 19.56 19.56 19.56 19.56 0.0M
2021-02-24 19.06 19.06 19.06 19.06 0.0M
2021-02-23 19.61 19.61 19.61 19.61 0.0M
2021-02-22 19.42 19.42 19.42 19.42 0.0M
2021-02-19 19.48 19.48 19.48 19.48 0.0M
2021-02-18 19.59 19.59 19.59 19.59 0.0M
2021-02-17 19.82 19.82 19.82 19.82 0.0M
2021-02-16 19.95 19.95 19.95 19.95 0.0M
2021-02-15 19.94 19.94 19.94 19.94 0.0M
2021-02-12 19.87 19.87 19.87 19.87 0.0M
2021-02-11 20.09 20.09 20.09 20.09 0.0M
2021-02-10 19.87 19.87 19.87 19.87 0.0M
2021-02-09 19.83 19.83 19.83 19.83 0.0M
2021-02-08 19.38 19.38 19.38 19.38 0.0M
2021-02-05 18.99 18.99 18.99 18.99 0.0M
2021-02-04 18.10 19.00 18.10 19.00 0.0M
2021-02-03 17.84 18.61 17.84 18.61 0.0M
2021-02-02 17.88 17.88 17.88 17.88 0.0M
2021-02-01 17.28 17.28 17.28 17.28 0.0M
2021-01-29 17.32 17.32 17.32 17.32 0.0M
2021-01-28 17.12 17.12 17.12 17.12 0.0M
2021-01-27 17.62 17.62 17.62 17.62 0.0M
2021-01-26 17.44 17.44 17.44 17.44 0.0M
2021-01-25 17.83 17.83 17.83 17.83 0.0M
2021-01-22 18.03 18.03 18.03 18.03 0.0M
2021-01-21 18.47 18.47 18.47 18.47 0.0M
2021-01-20 18.26 18.26 18.26 18.26 0.0M
2021-01-19 18.35 18.35 18.35 18.35 0.0M
2021-01-18 18.20 18.20 18.20 18.20 0.0M
2021-01-15 18.25 18.25 18.25 18.25 0.0M
2021-01-14 18.73 18.73 18.73 18.73 0.0M
2021-01-13 18.03 18.03 18.03 18.03 0.0M
2021-01-12 17.60 18.21 17.60 18.21 0.0M
2021-01-11 17.55 17.55 17.55 17.55 0.0M
2021-01-08 17.68 17.68 17.68 17.68 0.0M
2021-01-07 17.68 17.68 17.68 17.68 0.0M
2021-01-06 17.59 17.59 17.59 17.59 0.0M
2021-01-05 17.58 17.58 17.58 17.58 0.0M
2021-01-04 17.56 17.56 17.56 17.56 0.0M