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
2022-12-30 21.01 21.01 21.01 21.01 0.0M
2022-12-29 20.87 20.87 20.87 20.87 0.0M
2022-12-28 20.86 20.86 20.86 20.86 0.0M
2022-12-27 20.61 20.61 20.61 20.61 0.0M
2022-12-23 20.49 20.49 20.49 20.49 0.0M
2022-12-22 20.72 20.72 20.72 20.72 0.0M
2022-12-21 20.45 20.45 20.45 20.45 0.0M
2022-12-20 20.21 20.21 20.21 20.21 0.0M
2022-12-19 20.30 20.30 20.30 20.30 0.0M
2022-12-16 19.26 19.26 19.26 19.26 0.0M
2022-12-15 19.81 19.81 19.81 19.81 0.0M
2022-12-14 20.11 20.11 20.11 20.11 0.0M
2022-12-13 19.84 19.84 19.84 19.84 0.0M
2022-12-12 19.91 19.91 19.91 19.91 0.0M
2022-12-09 19.74 19.74 19.74 19.74 0.0M
2022-12-08 19.61 19.61 19.61 19.61 0.0M
2022-12-07 19.39 19.39 19.39 19.39 0.0M
2022-12-06 19.35 19.35 19.35 19.35 0.0M
2022-12-05 19.53 19.53 19.53 19.53 0.0M
2022-12-02 19.16 19.16 19.16 19.16 0.0M
2022-12-01 19.55 19.55 19.55 19.55 0.0M
2022-11-30 19.27 19.27 19.27 19.27 0.0M
2022-11-29 19.11 19.11 19.11 19.11 0.0M
2022-11-28 19.24 19.24 19.24 19.24 0.0M
2022-11-25 19.31 19.31 19.31 19.31 0.0M
2022-11-24 19.42 19.42 19.42 19.42 0.0M
2022-11-23 19.48 19.48 19.48 19.48 0.0M
2022-11-22 19.31 19.31 19.31 19.31 0.0M
2022-11-21 19.52 19.53 19.51 19.51 0.0M
2022-11-18 19.89 19.89 19.89 19.89 0.0M
2022-11-17 19.84 19.84 19.84 19.84 0.0M
2022-11-16 19.71 19.71 19.71 19.71 0.0M
2022-11-15 19.74 19.74 19.74 19.74 0.0M
2022-11-14 19.85 19.85 19.75 19.75 0.0M
2022-11-11 19.24 19.24 19.24 19.24 0.0M
2022-11-10 17.63 18.26 17.63 18.26 0.0M
2022-11-09 17.55 17.55 17.55 17.55 0.0M
2022-11-08 17.33 17.33 17.33 17.33 0.0M
2022-11-07 16.86 16.86 16.86 16.86 0.0M
2022-11-04 16.75 16.75 16.75 16.75 0.0M
2022-11-03 16.35 16.35 16.35 16.35 0.0M
2022-11-02 16.32 16.32 16.32 16.32 0.0M
2022-11-01 16.35 16.66 16.35 16.66 0.0M
2022-10-31 16.34 16.34 16.34 16.34 0.0M
2022-10-28 16.07 16.07 16.07 16.07 0.0M
2022-10-27 15.87 15.87 15.87 15.87 0.0M
2022-10-26 16.11 16.11 16.11 16.11 0.0M
2022-10-25 15.74 15.74 15.74 15.74 0.0M
2022-10-24 15.32 15.32 15.32 15.32 0.0M
2022-10-21 14.95 14.95 14.95 14.95 0.0M
2022-10-20 15.11 15.11 15.11 15.11 0.0M
2022-10-19 15.26 15.26 15.26 15.26 0.0M
2022-10-18 15.21 15.21 15.21 15.21 0.0M
2022-10-17 14.73 14.73 14.73 14.73 0.0M
2022-10-14 14.54 14.54 14.54 14.54 0.0M
2022-10-13 13.82 13.82 13.82 13.82 0.0M
2022-10-12 14.67 14.67 14.67 14.67 0.0M
2022-10-11 14.65 14.65 14.65 14.65 0.0M
2022-10-10 14.55 14.55 14.55 14.55 0.0M
2022-10-07 14.91 14.91 14.91 14.91 0.0M
2022-10-06 15.38 15.38 15.38 15.38 0.0M
2022-10-05 15.37 15.37 15.37 15.37 0.0M
2022-10-04 15.09 15.45 15.09 15.45 0.0M
2022-10-03 14.50 14.50 14.50 14.50 0.0M
2022-09-30 14.17 14.17 14.17 14.17 0.0M
2022-09-29 14.65 14.65 14.65 14.65 0.0M
2022-09-28 14.65 14.65 14.65 14.65 0.0M
2022-09-27 15.06 15.06 15.06 15.06 0.0M
2022-09-26 14.93 14.93 14.93 14.93 0.0M
2022-09-23 15.55 15.55 15.55 15.55 0.0M
2022-09-22 15.58 15.58 15.58 15.58 0.0M
2022-09-21 15.68 15.68 15.68 15.68 0.0M
2022-09-20 16.36 16.36 16.36 16.36 0.0M
2022-09-19 16.11 16.11 16.11 16.11 0.0M
2022-09-16 16.27 16.27 16.27 16.27 0.0M
2022-09-15 16.54 16.96 16.54 16.96 0.0M
2022-09-14 16.46 16.46 16.46 16.46 0.0M
2022-09-13 16.68 16.68 16.68 16.68 0.0M
2022-09-12 16.44 16.44 16.44 16.44 0.0M
2022-09-09 15.83 15.83 15.83 15.83 0.0M
2022-09-08 16.01 16.01 16.01 16.01 0.0M
2022-09-07 15.67 15.67 15.67 15.67 0.0M
2022-09-06 15.77 15.77 15.77 15.77 0.0M
2022-09-05 15.52 15.52 15.52 15.52 0.0M
2022-09-02 15.53 15.53 15.53 15.53 0.0M
2022-09-01 15.78 15.78 15.78 15.78 0.0M
2022-08-31 16.13 16.13 16.13 16.13 0.0M
2022-08-30 15.88 15.88 15.88 15.88 0.0M
2022-08-29 15.78 15.78 15.78 15.78 0.0M
2022-08-26 16.26 16.38 16.26 16.38 0.0M
2022-08-25 16.47 16.47 16.47 16.47 0.0M
2022-08-24 16.42 16.42 16.42 16.42 0.0M
2022-08-23 16.23 16.44 16.23 16.44 0.0M
2022-08-22 16.42 16.42 16.42 16.42 0.0M
2022-08-19 16.99 16.99 16.99 16.99 0.0M
2022-08-18 16.97 16.97 16.97 16.97 0.0M
2022-08-17 17.31 17.31 17.31 17.31 0.0M
2022-08-16 17.14 17.14 17.14 17.14 0.0M
2022-08-15 17.19 17.19 17.19 17.19 0.0M
2022-08-12 17.08 17.08 17.08 17.08 0.0M
2022-08-11 17.07 17.07 17.07 17.07 0.0M
2022-08-10 16.68 16.68 16.68 16.68 0.0M
2022-08-09 16.84 17.04 16.84 17.04 0.0M
2022-08-08 16.87 16.87 16.87 16.87 0.0M
2022-08-05 17.16 17.16 17.16 17.16 0.0M
2022-08-04 17.06 17.06 17.06 17.06 0.0M
2022-08-03 16.68 16.68 16.68 16.68 0.0M
2022-08-02 16.90 16.90 16.90 16.90 0.0M
2022-08-01 16.90 16.90 16.90 16.90 0.0M
2022-07-29 16.87 16.87 16.87 16.87 0.0M
2022-07-28 16.01 16.01 16.01 16.01 0.0M
2022-07-27 15.90 15.90 15.90 15.90 0.0M
2022-07-26 16.23 16.23 16.23 16.23 0.0M
2022-07-25 16.34 16.34 16.34 16.34 0.0M
2022-07-22 16.09 16.09 16.09 16.09 0.0M
2022-07-21 16.62 16.62 16.62 16.62 0.0M
2022-07-20 16.73 16.73 16.73 16.73 0.0M
2022-07-19 16.15 16.15 16.15 16.15 0.0M
2022-07-18 16.23 16.23 16.23 16.23 0.0M
2022-07-15 16.13 16.13 16.13 16.13 0.0M
2022-07-14 16.73 16.73 16.73 16.73 0.0M
2022-07-13 16.78 16.78 16.78 16.78 0.0M
2022-07-12 16.48 16.48 16.48 16.48 0.0M
2022-07-11 16.67 16.67 16.67 16.67 0.0M
2022-07-08 16.62 16.62 16.62 16.62 0.0M
2022-07-07 16.41 16.41 16.41 16.41 0.0M
2022-07-06 15.93 15.93 15.93 15.93 0.0M
2022-07-05 16.50 16.50 16.50 16.50 0.0M
2022-07-04 16.41 16.41 16.41 16.41 0.0M
2022-07-01 16.31 16.31 16.31 16.31 0.0M
2022-06-30 16.67 16.67 16.67 16.67 0.0M
2022-06-29 16.83 16.83 16.83 16.83 0.0M
2022-06-28 17.04 17.04 17.04 17.04 0.0M
2022-06-27 17.29 17.29 17.29 17.29 0.0M
2022-06-24 16.91 16.91 16.91 16.91 0.0M
2022-06-23 17.01 17.01 17.01 17.01 0.0M
2022-06-22 16.71 16.71 16.71 16.71 0.0M
2022-06-21 17.09 17.09 17.09 17.09 0.0M
2022-06-20 16.96 16.96 16.96 16.96 0.0M
2022-06-17 16.74 16.74 16.74 16.74 0.0M
2022-06-16 17.49 17.49 17.49 17.49 0.0M
2022-06-15 17.13 17.13 17.13 17.13 0.0M
2022-06-14 16.95 16.95 16.95 16.95 0.0M
2022-06-13 16.90 16.90 16.90 16.90 0.0M
2022-06-10 18.68 18.68 18.68 18.68 0.0M
2022-06-09 18.99 18.99 18.99 18.99 0.0M
2022-06-08 19.55 19.55 19.55 19.55 0.0M
2022-06-07 19.42 19.42 19.42 19.42 0.0M
2022-06-06 19.40 19.40 19.40 19.40 0.0M
2022-06-03 19.61 19.61 19.61 19.61 0.0M
2022-06-02 19.36 19.36 19.36 19.36 0.0M
2022-06-01 19.62 19.62 19.62 19.62 0.0M
2022-05-31 19.55 19.55 19.55 19.55 0.0M
2022-05-30 19.64 19.64 19.64 19.64 0.0M
2022-05-27 19.27 19.27 19.27 19.27 0.0M
2022-05-26 18.73 18.73 18.73 18.73 0.0M
2022-05-25 18.87 18.87 18.87 18.87 0.0M
2022-05-24 18.94 18.94 18.94 18.94 0.0M
2022-05-23 18.99 18.99 18.99 18.99 0.0M
2022-05-20 19.81 19.88 19.81 19.88 0.0M
2022-05-19 19.62 19.79 19.62 19.79 0.0M
2022-05-18 19.86 19.86 19.86 19.86 0.0M
2022-05-17 20.00 20.00 20.00 20.00 0.0M
2022-05-16 19.46 19.46 19.46 19.46 0.0M
2022-05-13 19.76 19.76 19.76 19.76 0.0M
2022-05-12 18.89 18.89 18.89 18.89 0.0M
2022-05-11 19.01 19.01 19.01 19.01 0.0M
2022-05-10 18.75 18.75 18.75 18.75 0.0M
2022-05-09 19.07 19.07 19.07 19.07 0.0M
2022-05-06 19.37 19.37 19.37 19.37 0.0M
2022-05-05 20.26 20.26 20.26 20.26 0.0M
2022-05-04 20.10 20.10 20.10 20.10 0.0M
2022-05-03 20.12 20.12 20.12 20.12 0.0M
2022-05-02 19.66 19.66 19.66 19.66 0.0M
2022-04-29 19.85 19.85 19.85 19.85 0.0M
2022-04-28 19.71 19.71 19.71 19.71 0.0M
2022-04-27 19.58 19.58 19.58 19.58 0.0M
2022-04-26 20.07 20.07 20.07 20.07 0.0M
2022-04-25 19.38 19.38 19.38 19.38 0.0M
2022-04-22 19.52 19.52 19.52 19.52 0.0M
2022-04-21 20.16 20.16 20.16 20.16 0.0M
2022-04-20 19.81 19.81 19.81 19.81 0.0M
2022-04-19 19.94 19.94 19.94 19.94 0.0M
2022-04-14 20.15 20.15 20.15 20.15 0.0M
2022-04-13 20.22 20.22 20.22 20.22 0.0M
2022-04-12 19.80 19.80 19.80 19.80 0.0M
2022-04-11 19.72 19.72 19.72 19.72 0.0M
2022-04-08 19.67 19.67 19.67 19.67 0.0M
2022-04-07 19.92 19.92 19.92 19.92 0.0M
2022-04-06 20.50 20.50 20.50 20.50 0.0M
2022-04-05 21.17 21.17 21.17 21.17 0.0M
2022-04-04 21.32 21.32 21.32 21.32 0.0M
2022-04-01 20.99 20.99 20.99 20.99 0.0M
2022-03-31 21.30 21.30 21.30 21.30 0.0M
2022-03-30 21.68 21.68 21.68 21.68 0.0M
2022-03-29 21.39 21.39 21.39 21.39 0.0M
2022-03-28 20.85 20.85 20.85 20.85 0.0M
2022-03-25 20.81 20.81 20.81 20.81 0.0M
2022-03-24 21.19 21.19 21.19 21.19 0.0M
2022-03-23 21.30 21.30 21.30 21.30 0.0M
2022-03-22 20.75 20.75 20.75 20.75 0.0M
2022-03-21 20.94 20.94 20.94 20.94 0.0M
2022-03-18 21.22 21.22 21.22 21.22 0.0M
2022-03-17 21.44 21.44 21.44 21.44 0.0M
2022-03-16 20.58 20.58 20.58 20.58 0.0M
2022-03-15 19.73 19.73 19.73 19.73 0.0M
2022-03-14 19.52 19.52 19.52 19.52 0.0M
2022-03-11 19.40 19.40 19.40 19.40 0.0M
2022-03-10 21.67 21.67 21.67 21.67 0.0M
2022-03-09 20.04 21.79 20.04 21.79 0.0M
2022-03-08 19.02 19.02 19.02 19.02 0.0M
2022-03-07 19.35 19.35 19.35 19.35 0.0M
2022-03-04 20.72 20.72 20.72 20.72 0.0M
2022-03-03 21.04 21.04 21.04 21.04 0.0M
2022-03-02 20.21 20.21 20.21 20.21 0.0M
2022-03-01 21.29 21.29 21.29 21.29 0.0M
2022-02-28 21.18 21.18 21.18 21.18 0.0M
2022-02-25 21.22 21.22 21.22 21.22 0.0M
2022-02-24 21.64 21.64 20.90 20.97 0.0M
2022-02-23 22.30 22.30 22.30 22.30 0.0M
2022-02-22 22.27 22.27 22.27 22.27 0.0M
2022-02-21 23.18 23.18 23.18 23.18 0.0M
2022-02-18 23.02 23.02 23.02 23.02 0.0M
2022-02-17 23.50 23.50 23.50 23.50 0.0M
2022-02-16 23.44 23.44 23.44 23.44 0.0M
2022-02-15 22.74 22.74 22.74 22.74 0.0M
2022-02-14 23.20 23.20 23.20 23.20 0.0M
2022-02-11 23.38 23.38 23.38 23.38 0.0M
2022-02-10 23.60 23.60 23.60 23.60 0.0M
2022-02-09 23.27 23.27 23.27 23.27 0.0M
2022-02-08 23.16 23.16 23.16 23.16 0.0M
2022-02-07 23.67 23.67 23.67 23.67 0.0M
2022-02-04 23.77 23.77 23.77 23.77 0.0M
2022-02-03 24.06 24.06 24.06 24.06 0.0M
2022-02-02 23.86 23.86 23.86 23.86 0.0M
2022-02-01 23.81 23.81 23.81 23.81 0.0M
2022-01-31 23.29 23.29 23.29 23.29 0.0M
2022-01-28 23.00 23.08 23.00 23.08 0.0M
2022-01-27 22.49 22.49 22.49 22.49 0.0M
2022-01-26 23.16 23.16 23.16 23.16 0.0M
2022-01-25 23.97 23.97 23.97 23.97 0.0M
2022-01-24 24.85 24.85 23.63 23.63 0.0M
2022-01-21 24.80 24.80 24.80 24.80 0.0M
2022-01-20 25.29 25.29 25.29 25.29 0.0M
2022-01-19 25.40 25.40 25.40 25.40 0.0M
2022-01-18 25.99 25.99 25.99 25.99 0.0M
2022-01-17 26.08 26.08 26.08 26.08 0.0M
2022-01-14 26.19 26.19 26.19 26.19 0.0M
2022-01-13 26.27 26.27 26.27 26.27 0.0M
2022-01-12 25.36 25.36 25.36 25.36 0.0M
2022-01-11 24.91 24.91 24.91 24.91 0.0M
2022-01-10 24.70 24.70 24.70 24.70 0.0M
2022-01-07 24.44 24.44 24.44 24.44 0.0M
2022-01-06 24.91 24.91 24.91 24.91 0.0M
2022-01-05 25.07 25.07 25.07 25.07 0.0M
2022-01-04 24.99 24.99 24.99 24.99 0.0M
2022-01-03 24.46 24.46 24.46 24.46 0.0M