Dexelance DEX
MIL · Italy · Consumer Durables
€2.07-0.01 (-0.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.08 | -1.42% | €2.14 | €2.16 | €2.08 | 19.68K |
| 2026-09-29 | €2.11 | -0.47% | €2.15 | €2.17 | €2.11 | 22.21K |
| 2026-09-28 | €2.12 | +0.95% | €2.12 | €2.17 | €2.12 | 45.82K |
| 2026-09-25 | €2.10 | +1.45% | €2.09 | €2.11 | €2.06 | 43.12K |
| 2026-09-24 | €2.07 | -3.27% | €2.17 | €2.17 | €2.07 | 75.44K |
| 2026-09-23 | €2.14 | +1.42% | €2.14 | €2.15 | €2.11 | 28.68K |
| 2026-09-22 | €2.11 | 0.00% | €2.14 | €2.16 | €2.11 | 40.95K |
| 2026-09-21 | €2.11 | -1.40% | €2.17 | €2.17 | €2.08 | 63.55K |
| 2026-09-18 | €2.14 | +0.94% | €2.10 | €2.19 | €2.09 | 137.67K |
| 2026-09-17 | €2.12 | +3.41% | €2.02 | €2.14 | €2.02 | 127.31K |
| 2026-09-16 | €2.05 | +4.33% | €1.99 | €2.09 | €1.98 | 165.26K |
| 2026-09-15 | €1.97 | +0.26% | €2.00 | €2.00 | €1.93 | 80.53K |
| 2026-09-14 | €1.96 | +2.35% | €1.88 | €1.98 | €1.87 | 180.18K |
| 2026-09-11 | €1.91 | -2.54% | €1.99 | €1.99 | €1.88 | 244.28K |
| 2026-09-10 | €1.97 | -7.31% | €2.14 | €2.14 | €1.93 | 384.85K |
| 2026-09-09 | €2.12 | +2.91% | €2.05 | €2.16 | €2.02 | 330.20K |
| 2026-09-08 | €2.06 | -0.96% | €2.10 | €2.11 | €2.02 | 308.96K |
| 2026-09-07 | €2.08 | -2.80% | €2.12 | €2.12 | €2.08 | 73.05K |
| 2026-09-04 | €2.14 | +1.42% | €2.14 | €2.18 | €2.14 | 36.11K |
| 2026-09-03 | €2.11 | -0.94% | €2.13 | €2.14 | €2.08 | 124.80K |
| 2026-09-02 | €2.13 | -2.29% | €2.21 | €2.21 | €2.11 | 206.45K |
| 2026-09-01 | €2.18 | -4.39% | €2.29 | €2.29 | €2.18 | 80.79K |
| 2026-08-31 | €2.28 | +1.79% | €2.27 | €2.31 | €2.26 | 56.05K |
| 2026-08-28 | €2.24 | 0.00% | €2.27 | €2.31 | €2.24 | 91.79K |
| 2026-08-27 | €2.24 | +0.90% | €2.23 | €2.27 | €2.23 | 32.32K |
| 2026-08-26 | €2.22 | +0.91% | €2.22 | €2.28 | €2.21 | 98.92K |
| 2026-08-25 | €2.20 | +4.27% | €2.14 | €2.21 | €2.11 | 260.91K |
| 2026-08-24 | €2.11 | -0.47% | €2.13 | €2.14 | €2.11 | 1.84K |
| 2026-08-21 | €2.12 | +2.42% | €2.09 | €2.14 | €2.08 | 52.29K |
| 2026-08-20 | €2.07 | -0.96% | €2.11 | €2.11 | €2.07 | 15.82K |
| 2026-08-19 | €2.09 | 0.00% | €2.07 | €2.11 | €2.07 | 21.60K |
| 2026-08-18 | €2.09 | -1.42% | €2.11 | €2.12 | €2.04 | 152.20K |
| 2026-08-17 | €2.12 | +0.95% | €2.13 | €2.15 | €2.11 | 80.05K |
| 2026-08-14 | €2.10 | -0.47% | €2.12 | €2.12 | €2.10 | 10.67K |
| 2026-08-13 | €2.11 | -0.47% | €2.14 | €2.14 | €2.11 | 30.77K |
| 2026-08-12 | €2.12 | -0.93% | €2.16 | €2.17 | €2.12 | 25.09K |
| 2026-08-11 | €2.14 | -1.83% | €2.18 | €2.19 | €2.14 | 50.29K |
| 2026-08-10 | €2.18 | -0.91% | €2.19 | €2.20 | €2.17 | 44.28K |
| 2026-08-07 | €2.20 | +0.46% | €2.20 | €2.21 | €2.17 | 75.22K |
| 2026-08-06 | €2.19 | 0.00% | €2.21 | €2.23 | €2.18 | 76.46K |
| 2026-08-05 | €2.19 | 0.00% | €2.21 | €2.24 | €2.17 | 106.81K |
| 2026-08-04 | €2.19 | +6.31% | €2.07 | €2.20 | €2.05 | 194.03K |
| 2026-08-03 | €2.06 | 0.00% | €2.08 | €2.10 | €2.06 | 21.39K |
| 2026-07-31 | €2.06 | +0.98% | €2.05 | €2.10 | €2.05 | 62.99K |
| 2026-07-30 | €2.04 | +0.49% | €2.03 | €2.07 | €2.03 | 71.55K |
| 2026-07-29 | €2.03 | -1.46% | €2.06 | €2.10 | €2.03 | 144.97K |
| 2026-07-28 | €2.06 | +3.26% | €2.02 | €2.07 | €2.00 | 91.16K |
| 2026-07-27 | €2.00 | -0.75% | €2.03 | €2.09 | €2.00 | 195.53K |
| 2026-07-24 | €2.01 | -0.99% | €2.05 | €2.09 | €1.99 | 71.18K |
| 2026-07-23 | €2.03 | -1.93% | €2.07 | €2.08 | €2.01 | 135.03K |
| 2026-07-22 | €2.07 | -3.72% | €2.15 | €2.15 | €2.07 | 150.31K |
| 2026-07-21 | €2.15 | +2.38% | €2.11 | €2.16 | €2.06 | 169.76K |
| 2026-07-20 | €2.10 | -4.55% | €2.19 | €2.19 | €2.09 | 224.23K |
| 2026-07-17 | €2.20 | -1.79% | €2.24 | €2.28 | €2.20 | 203.59K |
| 2026-07-16 | €2.24 | +2.28% | €2.21 | €2.24 | €2.18 | 321.40K |
| 2026-07-15 | €2.19 | -0.90% | €2.22 | €2.22 | €2.18 | 160.53K |
| 2026-07-14 | €2.21 | -1.34% | €2.24 | €2.24 | €2.17 | 243.82K |
| 2026-07-13 | €2.24 | +2.28% | €2.20 | €2.29 | €2.18 | 171.70K |
| 2026-07-10 | €2.19 | -1.79% | €2.21 | €2.25 | €2.19 | 78.16K |
| 2026-07-09 | €2.23 | +1.83% | €2.20 | €2.24 | €2.16 | 164.76K |
| 2026-07-08 | €2.19 | -3.95% | €2.30 | €2.30 | €2.19 | 167.25K |
| 2026-07-07 | €2.28 | +8.06% | €2.13 | €2.34 | €2.11 | 250.16K |
| 2026-07-06 | €2.11 | -2.31% | €2.18 | €2.19 | €2.11 | 141.62K |
| 2026-07-03 | €2.16 | +5.37% | €2.06 | €2.17 | €2.02 | 160.88K |
| 2026-07-02 | €2.05 | -0.97% | €2.07 | €2.08 | €2.04 | 94.02K |
| 2026-07-01 | €2.07 | +4.02% | €2.01 | €2.07 | €1.99 | 36.69K |
| 2026-06-30 | €1.99 | -1.97% | €2.05 | €2.07 | €1.98 | 136.84K |
| 2026-06-29 | €2.03 | -0.98% | €2.04 | €2.06 | €2.02 | 38.13K |
| 2026-06-26 | €2.05 | -1.91% | €2.07 | €2.12 | €2.04 | 91.57K |
| 2026-06-25 | €2.09 | 0.00% | €2.12 | €2.14 | €2.06 | 54.78K |
| 2026-06-24 | €2.09 | -1.42% | €2.11 | €2.17 | €2.09 | 45.51K |
| 2026-06-23 | €2.12 | -4.50% | €2.25 | €2.25 | €2.12 | 51.89K |
| 2026-06-22 | €2.22 | 0.00% | €2.25 | €2.25 | €2.18 | 35.94K |
| 2026-06-19 | €2.22 | -1.33% | €2.25 | €2.29 | €2.22 | 64.21K |
| 2026-06-18 | €2.25 | -2.17% | €2.30 | €2.30 | €2.24 | 48.80K |
| 2026-06-17 | €2.30 | 0.00% | €2.30 | €2.30 | €2.26 | 32.97K |
| 2026-06-16 | €2.30 | 0.00% | €2.33 | €2.35 | €2.27 | 72.29K |
| 2026-06-15 | €2.30 | -0.86% | €2.34 | €2.35 | €2.30 | 69.91K |
| 2026-06-12 | €2.32 | +2.20% | €2.24 | €2.33 | €2.23 | 81.05K |
| 2026-06-11 | €2.27 | +0.44% | €2.28 | €2.28 | €2.24 | 15.20K |
| 2026-06-10 | €2.26 | -0.88% | €2.29 | €2.29 | €2.24 | 19.81K |
| 2026-06-09 | €2.28 | -1.72% | €2.29 | €2.31 | €2.27 | 17.88K |
| 2026-06-08 | €2.32 | +1.75% | €2.31 | €2.34 | €2.28 | 144.52K |
| 2026-06-05 | €2.28 | -1.72% | €2.30 | €2.34 | €2.27 | 82.45K |
| 2026-06-04 | €2.32 | +0.87% | €2.32 | €2.35 | €2.30 | 113.71K |
| 2026-06-03 | €2.30 | -4.96% | €2.44 | €2.45 | €2.23 | 119.08K |
| 2026-06-02 | €2.42 | +4.76% | €2.32 | €2.51 | €2.32 | 242.17K |
| 2026-06-01 | €2.31 | 0.00% | €2.28 | €2.35 | €2.28 | 47.33K |
| 2026-05-29 | €2.31 | +1.32% | €2.28 | €2.33 | €2.25 | 46.58K |
| 2026-05-28 | €2.28 | -5.00% | €2.40 | €2.41 | €2.26 | 230.67K |