TipRanks
Go Ultimate55% OFF

Dedem S.P.A. (DDM) Historical Prices

IT:DDM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.721.731.701.731.73-3.35%4,0000.83
Oct 29, 20261.751.791.661.791.79+4.68%9,0001.86
Oct 28, 20261.561.711.561.711.71+11.76%4,2500.88
Oct 27, 20261.531.601.481.531.53-0.65%16,5003.54
Oct 26, 20261.731.811.541.541.54-7.23%10,2502.28
Oct 23, 20261.681.681.601.661.66-5.14%6,2501.41
Oct 22, 20261.701.751.701.751.75-2.23%6,2501.43
Oct 21, 20261.781.801.721.791.79+0.00%13,5003.22
Oct 20, 20261.731.791.731.791.79+1.13%1,5000.35
Oct 19, 20261.811.811.741.771.77-4.32%11,0002.61
Oct 16, 20261.981.981.851.851.85+2.78%4,2501.01
Oct 15, 20261.771.811.741.801.80-3.23%5,2501.25
Oct 14, 20261.861.861.721.861.86+0.00%00.00
Oct 13, 20261.831.861.831.861.86+2.76%1,2500.29
Oct 12, 20261.781.811.781.811.81-2.16%2,2500.52
Oct 09, 20261.851.851.851.851.85+0.00%2500.06
Oct 08, 20261.841.851.841.851.85+0.00%1,0000.22
Oct 07, 20261.831.961.781.851.85-2.63%7,7501.77
Oct 06, 20261.901.901.781.901.90+0.00%00.00
Oct 05, 20261.901.941.831.901.90+1.60%4,2500.98
Oct 02, 20261.942.041.841.871.87-8.33%15,0003.59
Oct 01, 20261.932.121.922.042.04+7.94%9,5002.35
Sep 30, 20261.881.941.791.891.89+5.00%25,5006.97
Sep 29, 20261.992.061.801.801.80-5.26%29,7509.07
Sep 28, 20262.202.201.901.901.90-15.93%40,75015.44
Sep 25, 20262.322.322.102.262.26-5.04%21,7509.26
Sep 24, 20262.462.462.322.382.38-6.30%4,2501.79
Sep 23, 20262.542.542.542.542.54-3.79%1,0000.42
Sep 22, 20262.582.642.582.642.64+1.54%1,2500.52
Sep 21, 20262.502.602.502.602.60+5.69%1,2500.52
Sep 18, 20262.462.562.422.462.46+0.00%00.00
Sep 17, 20262.502.542.462.462.46-0.81%4,5001.87
Sep 16, 20262.482.502.402.482.48+0.00%00.00
Sep 15, 20262.462.482.462.482.48+3.33%5000.20
Sep 14, 20262.402.402.402.402.40-0.83%1,2500.50
Sep 11, 20262.422.422.242.422.42+0.00%00.00
Sep 10, 20262.422.422.202.422.42+0.00%00.00
Sep 09, 20262.422.462.362.422.42+0.00%00.00
Sep 08, 20262.422.422.422.422.42+0.00%2500.09
Sep 07, 20262.422.422.422.422.42+0.00%2500.09
Sep 04, 20262.402.422.402.422.42-0.82%1,2500.43
Sep 03, 20262.442.482.402.442.44+0.00%00.00
Sep 02, 20262.442.482.242.442.44+0.00%00.00
Sep 01, 20262.582.602.402.442.44-6.87%11,2504.09
Aug 31, 20262.702.702.622.622.62-5.07%1,2500.44
Aug 28, 20262.762.762.762.762.76+2.22%7500.25
Aug 27, 20262.702.702.702.702.70+1.50%1,2500.40
Aug 26, 20262.662.662.662.662.66-3.62%1,5000.48
Aug 25, 20262.662.762.642.762.76+0.00%3,7501.22
Aug 24, 20262.762.902.522.762.76+0.00%00.00