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
2023-12-29 23.55 23.55 23.55 23.55 0.0M
2023-12-28 23.53 23.53 23.53 23.53 0.0M
2023-12-27 23.37 23.37 23.37 23.37 0.0M
2023-12-22 23.30 23.30 23.30 23.30 0.0M
2023-12-21 23.17 23.17 23.17 23.17 0.0M
2023-12-20 23.42 23.42 23.42 23.42 0.0M
2023-12-19 23.31 23.31 23.31 23.31 0.0M
2023-12-18 23.33 23.33 23.33 23.33 0.0M
2023-12-15 23.07 23.07 23.07 23.07 0.0M
2023-12-14 22.82 22.82 22.82 22.82 0.0M
2023-12-13 22.62 22.62 22.62 22.62 0.0M
2023-12-12 22.37 22.37 22.37 22.37 0.0M
2023-12-11 22.38 22.38 22.38 22.38 0.0M
2023-12-08 22.25 22.25 22.25 22.25 0.0M
2023-12-07 21.98 21.98 21.98 21.98 0.0M
2023-12-06 21.89 21.89 21.89 21.89 0.0M
2023-12-05 21.82 21.82 21.82 21.82 0.0M
2023-12-04 22.07 22.07 22.07 22.07 0.0M
2023-12-01 22.16 22.16 22.16 22.16 0.0M
2023-11-30 22.01 22.01 22.01 22.01 0.0M
2023-11-29 21.60 21.60 21.60 21.60 0.0M
2023-11-28 21.76 21.76 21.76 21.76 0.0M
2023-11-27 21.76 21.76 21.76 21.76 0.0M
2023-11-24 21.61 21.61 21.61 21.61 0.0M
2023-11-23 21.77 21.77 21.77 21.77 0.0M
2023-11-22 22.02 22.02 22.02 22.02 0.0M
2023-11-21 22.07 22.07 22.07 22.07 0.0M
2023-11-20 21.69 21.69 21.69 21.69 0.0M
2023-11-17 21.49 21.49 21.49 21.49 0.0M
2023-11-16 21.56 21.87 21.56 21.87 0.0M
2023-11-15 21.37 21.37 21.37 21.37 0.0M
2023-11-14 21.04 21.04 21.04 21.04 0.0M
2023-11-13 20.70 20.70 20.70 20.70 0.0M
2023-11-10 20.84 20.84 20.84 20.84 0.0M
2023-11-09 20.35 20.35 20.35 20.35 0.0M
2023-11-08 20.16 20.16 20.16 20.16 0.0M
2023-11-07 20.11 20.11 20.11 20.11 0.0M
2023-11-06 20.27 20.27 20.27 20.27 0.0M
2023-11-03 19.96 19.96 19.96 19.96 0.0M
2023-11-02 19.84 19.84 19.84 19.84 0.0M
2023-11-01 19.76 19.76 19.76 19.76 0.0M
2023-10-31 19.45 19.62 19.45 19.62 0.0M
2023-10-30 19.19 19.52 19.19 19.52 0.0M
2023-10-27 19.30 19.37 19.30 19.37 0.0M
2023-10-26 18.92 18.92 18.92 18.92 0.0M
2023-10-25 19.25 19.25 19.25 19.25 0.0M
2023-10-24 19.29 19.29 19.29 19.29 0.0M
2023-10-23 19.57 19.57 19.57 19.57 0.0M
2023-10-20 19.44 19.44 19.44 19.44 0.0M
2023-10-19 19.61 20.07 19.61 20.07 0.0M
2023-10-18 20.08 20.08 20.08 20.08 0.0M
2023-10-17 20.23 20.23 20.23 20.23 0.0M
2023-10-16 20.10 20.10 20.10 20.10 0.0M
2023-10-13 20.69 20.69 20.69 20.69 0.0M
2023-10-12 20.55 20.55 20.55 20.55 0.0M
2023-10-11 20.28 20.28 20.28 20.28 0.0M
2023-10-10 20.32 20.32 20.32 20.32 0.0M
2023-10-09 20.36 20.36 20.36 20.36 0.0M
2023-10-06 20.17 20.17 20.17 20.17 0.0M
2023-10-05 20.14 20.14 20.14 20.14 0.0M
2023-10-04 19.92 19.92 19.92 19.92 0.0M
2023-10-03 20.11 20.11 20.11 20.11 0.0M
2023-10-02 20.43 20.43 20.43 20.43 0.0M
2023-09-29 20.47 20.47 20.47 20.47 0.0M
2023-09-28 20.68 20.68 20.68 20.68 0.0M
2023-09-27 20.65 20.65 20.65 20.65 0.0M
2023-09-26 20.53 20.53 20.53 20.53 0.0M
2023-09-25 20.60 20.60 20.60 20.60 0.0M
2023-09-22 20.57 20.57 20.57 20.57 0.0M
2023-09-21 20.80 20.80 20.80 20.80 0.0M
2023-09-20 20.97 20.97 20.97 20.97 0.0M
2023-09-19 20.80 20.80 20.80 20.80 0.0M
2023-09-18 20.91 20.91 20.91 20.91 0.0M
2023-09-15 21.10 21.10 21.10 21.10 0.0M
2023-09-14 20.89 20.89 20.89 20.89 0.0M
2023-09-13 20.70 20.70 20.70 20.70 0.0M
2023-09-12 20.97 20.97 20.97 20.97 0.0M
2023-09-11 20.90 20.90 20.90 20.90 0.0M
2023-09-08 20.88 20.88 20.88 20.88 0.0M
2023-09-07 20.84 20.84 20.84 20.84 0.0M
2023-09-06 21.05 21.05 21.05 21.05 0.0M
2023-09-05 21.20 21.20 21.20 21.20 0.0M
2023-09-04 21.30 21.30 21.30 21.30 0.0M
2023-09-01 21.28 21.28 21.28 21.28 0.0M
2023-08-31 21.11 21.11 21.11 21.11 0.0M
2023-08-30 21.05 21.05 21.05 21.05 0.0M
2023-08-29 20.87 20.87 20.87 20.87 0.0M
2023-08-28 20.76 20.76 20.76 20.76 0.0M
2023-08-25 20.57 20.57 20.57 20.57 0.0M
2023-08-24 20.61 20.61 20.61 20.61 0.0M
2023-08-23 20.45 20.45 20.45 20.45 0.0M
2023-08-22 20.29 20.29 20.29 20.29 0.0M
2023-08-21 20.24 20.24 20.24 20.24 0.0M
2023-08-18 20.51 20.51 20.51 20.51 0.0M
2023-08-17 20.76 20.76 20.76 20.76 0.0M
2023-08-16 20.48 20.48 20.48 20.48 0.0M
2023-08-15 20.91 20.91 20.91 20.91 0.0M
2023-08-14 20.66 20.66 20.66 20.66 0.0M
2023-08-11 20.82 20.82 20.82 20.82 0.0M
2023-08-10 20.74 20.74 20.74 20.74 0.0M
2023-08-09 20.78 20.78 20.78 20.78 0.0M
2023-08-08 20.50 20.50 20.50 20.50 0.0M
2023-08-07 20.57 20.57 20.57 20.57 0.0M
2023-08-04 20.63 20.63 20.63 20.63 0.0M
2023-08-03 20.57 20.57 20.57 20.57 0.0M
2023-08-02 20.87 20.87 20.87 20.87 0.0M
2023-08-01 21.35 21.35 21.35 21.35 0.0M
2023-07-31 21.48 21.48 21.48 21.48 0.0M
2023-07-28 20.92 20.92 20.92 20.92 0.0M
2023-07-27 20.16 20.16 20.16 20.16 0.0M
2023-07-26 20.08 20.08 20.08 20.08 0.0M
2023-07-25 20.07 20.07 20.07 20.07 0.0M
2023-07-24 19.98 19.98 19.98 19.98 0.0M
2023-07-21 20.04 20.04 20.04 20.04 0.0M
2023-07-20 20.14 20.14 20.11 20.11 0.0M
2023-07-19 20.16 20.16 20.16 20.16 0.0M
2023-07-18 19.79 19.79 19.79 19.79 0.0M
2023-07-17 19.60 19.60 19.60 19.60 0.0M
2023-07-14 19.80 19.80 19.80 19.80 0.0M
2023-07-13 19.67 19.67 19.67 19.67 0.0M
2023-07-12 19.44 19.44 19.44 19.44 0.0M
2023-07-11 19.48 19.48 19.48 19.48 0.0M
2023-07-10 19.01 19.01 19.01 19.01 0.0M
2023-07-07 18.94 18.94 18.94 18.94 0.0M
2023-07-06 19.16 19.16 19.16 19.16 0.0M
2023-07-05 19.56 19.56 19.56 19.56 0.0M
2023-07-04 19.73 19.73 19.73 19.73 0.0M
2023-07-03 19.63 19.63 19.63 19.63 0.0M
2023-06-30 19.41 19.41 19.41 19.41 0.0M
2023-06-29 19.27 19.27 19.27 19.27 0.0M
2023-06-28 19.21 19.21 19.21 19.21 0.0M
2023-06-27 19.13 19.13 19.13 19.13 0.0M
2023-06-26 19.15 19.15 19.15 19.15 0.0M
2023-06-23 19.24 19.24 19.24 19.24 0.0M
2023-06-22 19.45 19.45 19.45 19.45 0.0M
2023-06-21 19.70 19.70 19.70 19.70 0.0M
2023-06-20 19.69 19.69 19.69 19.69 0.0M
2023-06-19 19.81 19.81 19.81 19.81 0.0M
2023-06-16 19.90 19.90 19.90 19.90 0.0M
2023-06-15 19.76 19.76 19.76 19.76 0.0M
2023-06-14 19.65 19.65 19.65 19.65 0.0M
2023-06-13 19.82 19.82 19.82 19.82 0.0M
2023-06-12 19.51 19.51 19.51 19.51 0.0M
2023-06-09 19.69 19.69 19.69 19.69 0.0M
2023-06-08 19.41 19.41 19.41 19.41 0.0M
2023-06-07 19.48 19.48 19.48 19.48 0.0M
2023-06-06 19.20 19.20 19.20 19.20 0.0M
2023-06-05 19.24 19.24 19.24 19.24 0.0M
2023-06-02 18.92 18.92 18.92 18.92 0.0M
2023-06-01 18.62 18.62 18.62 18.62 0.0M
2023-05-31 18.79 18.79 18.79 18.79 0.0M
2023-05-30 19.00 19.00 19.00 19.00 0.0M
2023-05-29 19.03 19.03 19.03 19.03 0.0M
2023-05-26 18.55 18.90 18.55 18.90 0.0M
2023-05-25 18.81 18.81 18.81 18.81 0.0M
2023-05-24 18.97 18.97 18.97 18.97 0.0M
2023-05-23 19.23 19.23 19.23 19.23 0.0M
2023-05-22 19.19 19.19 19.19 19.19 0.0M
2023-05-19 20.15 20.15 20.15 20.15 0.0M
2023-05-18 19.99 19.99 19.99 19.99 0.0M
2023-05-17 19.86 19.86 19.86 19.86 0.0M
2023-05-16 20.13 20.13 20.13 20.13 0.0M
2023-05-15 20.05 20.05 20.05 20.05 0.0M
2023-05-12 19.87 20.21 19.87 20.21 0.0M
2023-05-11 20.17 20.17 20.17 20.17 0.0M
2023-05-10 20.05 20.05 20.05 20.05 0.0M
2023-05-09 20.17 20.17 20.15 20.15 0.0M
2023-05-08 20.01 20.01 20.01 20.01 0.0M
2023-05-05 19.63 19.63 19.63 19.63 0.0M
2023-05-04 19.80 19.80 19.80 19.80 0.0M
2023-05-03 19.91 19.91 19.91 19.91 0.0M
2023-05-02 20.14 20.14 20.14 20.14 0.0M
2023-04-28 20.22 20.22 20.22 20.22 0.0M
2023-04-27 19.94 19.94 19.94 19.94 0.0M
2023-04-26 20.19 20.19 20.19 20.19 0.0M
2023-04-25 20.18 20.18 20.18 20.18 0.0M
2023-04-24 20.16 20.16 20.16 20.16 0.0M
2023-04-21 20.10 20.10 20.10 20.10 0.0M
2023-04-20 20.22 20.22 20.22 20.22 0.0M
2023-04-19 19.97 19.97 19.97 19.97 0.0M
2023-04-18 20.03 20.03 20.03 20.03 0.0M
2023-04-17 20.25 20.25 20.25 20.25 0.0M
2023-04-14 19.79 20.14 19.79 20.14 0.0M
2023-04-13 19.76 19.76 19.76 19.76 0.0M
2023-04-12 19.56 19.56 19.56 19.56 0.0M
2023-04-11 19.51 19.51 19.51 19.51 0.0M
2023-04-06 19.26 19.26 19.26 19.26 0.0M
2023-04-05 19.48 19.48 19.48 19.48 0.0M
2023-04-04 19.62 19.62 19.62 19.62 0.0M
2023-04-03 19.56 19.56 19.56 19.56 0.0M
2023-03-31 19.56 19.56 19.56 19.56 0.0M
2023-03-30 19.39 19.39 19.39 19.39 0.0M
2023-03-29 19.10 19.10 19.10 19.10 0.0M
2023-03-28 19.34 19.34 19.34 19.34 0.0M
2023-03-27 19.20 19.20 19.20 19.20 0.0M
2023-03-24 19.12 19.12 19.12 19.12 0.0M
2023-03-23 19.35 19.46 19.35 19.46 0.0M
2023-03-22 19.95 19.95 19.95 19.95 0.0M
2023-03-21 19.60 19.60 19.60 19.60 0.0M
2023-03-20 18.47 19.64 18.47 19.64 0.0M
2023-03-17 19.56 19.56 19.56 19.56 0.0M
2023-03-16 19.27 19.27 19.27 19.27 0.0M
2023-03-15 20.04 20.04 19.10 19.10 0.0M
2023-03-14 19.85 19.85 19.85 19.85 0.0M
2023-03-13 20.71 20.71 20.34 20.34 0.0M
2023-03-10 21.12 21.12 21.12 21.12 0.0M
2023-03-09 22.08 22.08 22.08 22.08 0.0M
2023-03-08 22.26 22.26 22.26 22.26 0.0M
2023-03-07 22.49 22.49 22.49 22.49 0.0M
2023-03-06 22.54 22.54 22.54 22.54 0.0M
2023-03-03 22.49 22.49 22.49 22.49 0.0M
2023-03-02 22.29 22.29 22.29 22.29 0.0M
2023-03-01 22.38 22.38 22.38 22.38 0.0M
2023-02-28 22.27 22.27 22.27 22.27 0.0M
2023-02-27 22.05 22.05 22.05 22.05 0.0M
2023-02-24 22.38 22.38 22.38 22.38 0.0M
2023-02-23 22.02 22.02 22.02 22.02 0.0M
2023-02-22 22.25 22.25 22.25 22.25 0.0M
2023-02-21 22.51 22.51 22.51 22.51 0.0M
2023-02-20 22.69 22.69 22.63 22.63 0.0M
2023-02-17 22.36 22.36 22.36 22.36 0.0M
2023-02-16 22.59 22.59 22.59 22.59 0.0M
2023-02-15 22.34 22.34 22.34 22.34 0.0M
2023-02-14 22.86 22.86 22.86 22.86 0.0M
2023-02-13 22.68 22.68 22.68 22.68 0.0M
2023-02-10 23.27 23.27 23.27 23.27 0.0M
2023-02-09 23.64 23.64 23.64 23.64 0.0M
2023-02-08 23.67 23.67 23.61 23.61 0.0M
2023-02-07 23.51 23.51 23.51 23.51 0.0M
2023-02-06 23.27 23.27 23.27 23.27 0.0M
2023-02-03 23.27 23.27 23.27 23.27 0.0M
2023-02-02 22.96 22.96 22.96 22.96 0.0M
2023-02-01 22.77 22.77 22.77 22.77 0.0M
2023-01-31 22.59 22.59 22.59 22.59 0.0M
2023-01-30 22.80 22.80 22.80 22.80 0.0M
2023-01-27 22.88 22.88 22.88 22.88 0.0M
2023-01-26 22.95 22.95 22.95 22.95 0.0M
2023-01-25 22.83 22.83 22.83 22.83 0.0M
2023-01-24 22.92 22.92 22.92 22.92 0.0M
2023-01-23 22.76 22.76 22.76 22.76 0.0M
2023-01-20 22.35 22.58 22.35 22.58 0.0M
2023-01-19 22.43 22.43 22.43 22.43 0.0M
2023-01-18 22.61 22.61 22.61 22.61 0.0M
2023-01-17 22.60 22.60 22.60 22.60 0.0M
2023-01-16 22.38 22.38 22.38 22.38 0.0M
2023-01-13 22.34 22.34 22.34 22.34 0.0M
2023-01-12 22.32 22.32 22.32 22.32 0.0M
2023-01-11 21.75 21.75 21.75 21.75 0.0M
2023-01-10 21.45 21.45 21.45 21.45 0.0M
2023-01-09 21.26 21.26 21.26 21.26 0.0M
2023-01-06 21.28 21.28 21.28 21.28 0.0M
2023-01-05 21.46 21.46 21.46 21.46 0.0M
2023-01-04 21.34 21.34 21.34 21.34 0.0M
2023-01-03 20.99 20.99 20.99 20.99 0.0M
2023-01-02 20.76 20.76 20.76 20.76 0.0M