Milan - Delayed Quote
EUR
Banco di Desio e della Brianza S.p.A. (BDB.MI)
15.40
-0.12
(-0.77%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.26
15.46
15.10
15.40
15.40
71,072
Oct 29, 2026
15.36
15.66
15.22
15.52
15.52
81,011
Oct 28, 2026
15.10
15.64
15.10
15.56
15.56
53,981
Oct 27, 2026
15.74
15.74
15.36
15.54
15.54
76,829
Oct 26, 2026
14.90
15.78
14.52
15.62
15.62
79,225
Oct 23, 2026
16.28
16.28
14.98
15.06
15.06
114,215
Oct 22, 2026
15.80
15.82
15.46
15.52
15.52
78,908
Oct 21, 2026
16.00
16.02
15.76
15.92
15.92
103,162
Oct 20, 2026
15.80
16.06
15.58
15.86
15.86
86,477
Oct 19, 2026
16.88
16.88
15.80
15.98
15.98
117,376
Oct 16, 2026
16.44
16.86
16.38
16.76
16.76
58,654
Oct 15, 2026
16.00
16.50
15.10
16.44
16.44
165,295
Oct 14, 2026
16.54
16.66
16.12
16.20
16.20
82,390
Oct 13, 2026
16.42
16.78
16.42
16.66
16.66
73,066
Oct 12, 2026
16.38
16.78
16.38
16.62
16.62
52,845
Oct 9, 2026
16.50
16.92
16.28
16.28
16.28
67,064
Oct 8, 2026
16.40
16.74
16.02
16.48
16.48
103,549
Oct 7, 2026
16.76
16.94
16.26
16.54
16.54
81,639
Oct 6, 2026
17.26
17.50
17.04
17.12
17.12
123,005
Oct 5, 2026
16.96
17.26
16.66
17.26
17.26
107,134
Oct 2, 2026
16.72
16.94
16.14
16.80
16.80
182,478
Oct 1, 2026
17.90
17.90
16.42
16.66
16.66
197,800
Sep 30, 2026
18.48
18.52
17.56
17.90
17.90
194,874
Sep 29, 2026
18.46
18.82
18.32
18.44
18.44
127,324
Sep 28, 2026
18.54
19.06
18.38
18.66
18.66
105,989
Sep 25, 2026
18.14
18.94
18.14
18.88
18.88
79,316
Sep 24, 2026
18.86
18.86
18.18
18.58
18.58
74,264
Sep 23, 2026
18.96
19.18
18.22
18.56
18.56
153,671
Sep 22, 2026
19.00
19.30
18.62
18.96
18.96
140,670
Sep 21, 2026
18.20
19.12
18.02
19.06
19.06
140,678
Sep 18, 2026
18.90
19.02
18.08
18.08
18.08
1,323,319
Sep 17, 2026
18.00
18.90
18.00
18.84
18.84
174,699
Sep 16, 2026
18.20
18.40
17.98
18.32
18.32
107,162
Sep 15, 2026
17.84
18.26
17.52
17.98
17.98
182,983
Sep 14, 2026
17.80
17.96
17.50
17.70
17.70
122,789
Sep 11, 2026
17.40
17.82
17.40
17.64
17.64
69,974
Sep 10, 2026
17.70
17.90
17.40
17.48
17.48
131,979
Sep 9, 2026
17.12
17.66
17.08
17.50
17.50
129,168
Sep 8, 2026
17.10
17.50
16.96
17.30
17.30
97,437
Sep 7, 2026
17.00
17.38
17.00
17.32
17.32
66,569
Sep 4, 2026
17.10
17.38
16.54
17.20
17.20
83,613
Sep 3, 2026
16.94
17.48
16.94
17.18
17.18
98,974
Sep 2, 2026
17.12
17.44
16.82
16.94
16.94
123,426
Sep 1, 2026
17.54
17.88
17.04
17.04
17.04
226,048
Aug 31, 2026
16.70
17.50
16.60
17.50
17.50
367,298
Aug 28, 2026
16.82
17.02
16.66
16.72
16.72
83,926
Aug 27, 2026
16.78
17.20
16.78
16.82
16.82
105,558
Aug 26, 2026
16.88
17.04
16.70
16.84
16.84
139,058
Aug 25, 2026
16.58
16.80
16.56
16.72
16.72
58,440
Aug 24, 2026
16.78
16.78
16.30
16.58
16.58
68,708
Aug 21, 2026
16.62
16.92
16.18
16.54
16.54
72,043
Aug 20, 2026
17.24
17.24
16.64
16.64
16.64
105,302
Aug 19, 2026
17.68
17.68
16.84
16.84
16.84
141,517
Aug 18, 2026
17.70
17.76
17.44
17.56
17.56
70,256
Aug 17, 2026
17.48
17.78
17.02
17.70
17.70
140,598
Aug 14, 2026
17.20
17.48
17.00
17.34
17.34
69,785
Aug 13, 2026
17.40
17.76
17.02
17.08
17.08
154,853
Aug 12, 2026
17.42
17.66
17.14
17.26
17.26
116,577
Aug 11, 2026
16.90
17.40
16.56
17.40
17.40
145,668
Aug 10, 2026
16.50
16.70
16.14
16.70
16.70
152,082
Aug 7, 2026
17.52
17.52
16.20
16.42
16.42
315,608
Aug 6, 2026
18.08
18.40
17.22
17.22
17.22
290,405
Aug 5, 2026
19.10
19.20
17.42
17.92
17.92
528,561
Aug 4, 2026
18.86
19.26
18.24
19.04
19.04
423,803
Aug 3, 2026
17.06
18.58
17.06
18.56
18.56
442,496
Jul 31, 2026
16.00
17.00
15.90
16.90
16.90
310,668
Jul 30, 2026
15.70
16.04
15.20
15.90
15.90
108,100
Jul 29, 2026
15.50
15.70
15.30
15.38
15.38
129,683
Jul 28, 2026
14.88
15.50
14.80
15.44
15.44
218,222
Jul 27, 2026
14.88
15.18
14.80
14.88
14.88
167,401
Jul 24, 2026
14.66
15.20
14.64
14.78
14.78
210,039
Jul 23, 2026
15.10
15.10
14.52
14.54
14.54
200,104
Jul 22, 2026
14.54
15.08
14.50
15.08
15.08
200,688
Jul 21, 2026
14.84
15.02
14.26
14.52
14.52
193,693
Jul 20, 2026
15.10
15.24
14.80
14.80
14.80
154,740
Jul 17, 2026
15.10
15.16
14.68
15.08
15.08
134,653
Jul 16, 2026
15.00
15.22
14.72
15.22
15.22
157,607
Jul 15, 2026
15.02
15.06
14.76
14.90
14.90
122,044
Jul 14, 2026
14.92
15.14
14.60
15.08
15.08
202,193
Jul 13, 2026
14.82
15.30
14.82
15.08
15.08
245,580
Jul 10, 2026
14.70
14.86
14.46
14.74
14.74
127,386
Jul 9, 2026
14.80
15.04
14.48
14.76
14.76
210,126
Jul 8, 2026
14.00
14.80
13.80
14.58
14.58
201,306
Jul 7, 2026
13.98
14.14
13.80
14.14
14.14
176,907
Jul 6, 2026
13.80
14.04
13.76
14.00
14.00
162,791
Jul 3, 2026
13.82
13.90
13.54
13.82
13.82
158,409
Jul 2, 2026
13.66
13.88
13.56
13.88
13.88
230,433
Jul 1, 2026
13.32
13.58
13.02
13.56
13.56
173,212
Jun 30, 2026
12.94
13.42
12.86
13.28
13.28
240,581
Jun 29, 2026
12.80
13.38
12.62
12.96
12.96
213,016
Jun 26, 2026
12.80
12.92
12.28
12.88
12.88
168,300
Jun 25, 2026
12.66
12.80
12.58
12.70
12.70
159,391
Jun 24, 2026
12.74
12.74
12.38
12.60
12.60
179,862
Jun 23, 2026
12.10
12.64
12.10
12.54
12.54
205,988
Jun 22, 2026
11.84
12.26
11.74
12.26
12.26
166,646
Jun 19, 2026
11.82
11.96
11.66
11.86
11.86
59,750
Jun 18, 2026
11.94
11.96
11.74
11.82
11.82
67,009
Jun 17, 2026
11.54
11.94
11.54
11.90
11.90
164,545
Jun 16, 2026
11.74
11.74
11.42
11.52
11.52
135,752
Jun 15, 2026
11.26
11.72
11.18
11.54
11.54
301,135
Jun 12, 2026
10.66
11.14
10.60
11.14
11.14
224,989
Jun 11, 2026
10.44
10.60
10.36
10.52
10.52
110,465
Jun 10, 2026
10.12
10.54
10.10
10.40
10.40
311,545
Jun 9, 2026
9.60
10.14
9.60
9.95
9.95
199,628
Jun 8, 2026
9.56
9.95
9.40
9.65
9.65
204,467
Jun 5, 2026
9.48
9.76
9.38
9.53
9.53
273,685
Jun 4, 2026
9.12
9.58
9.12
9.49
9.49
228,064
Jun 3, 2026
9.12
9.45
8.98
9.33
9.33
163,793
Jun 2, 2026
8.93
9.13
8.91
9.04
9.04
42,819
Jun 1, 2026
9.35
9.35
9.03
9.13
9.13
43,110
May 29, 2026
9.17
9.29
9.10
9.26
9.26
141,973
May 28, 2026
9.15
9.22
9.05
9.17
9.17
32,774
May 27, 2026
9.20
9.29
9.07
9.15
9.15
141,159
May 26, 2026
8.92
9.15
8.92
9.00
9.00
72,889
May 25, 2026
8.92
9.28
8.92
9.08
9.08
114,456
May 22, 2026
8.75
9.05
8.75
9.04
9.04
96,330
May 21, 2026
8.60
8.89
8.60
8.84
8.84
28,464
May 20, 2026
8.55
8.86
8.55
8.78
8.78
50,741
May 19, 2026
8.60
8.77
8.60
8.61
8.61
60,296
May 18, 2026
8.64
8.73
8.53
8.69
8.69
65,265
May 15, 2026
8.70
8.81
8.65
8.65
8.65
56,212
May 14, 2026
8.55
8.90
8.55
8.90
8.90
124,078
May 13, 2026
8.60
8.75
8.41
8.51
8.51
125,055
May 12, 2026
8.52
8.58
8.40
8.53
8.53
139,057
May 11, 2026
8.71
8.71
8.53
8.53
8.53
48,202
May 8, 2026
8.85
8.85
8.31
8.58
8.58
274,874
May 7, 2026
8.72
8.87
8.70
8.76
8.76
82,679
May 6, 2026
8.61
8.91
8.61
8.71
8.71
109,953
May 5, 2026
8.34
8.58
8.34
8.46
8.46
118,786
May 4, 2026
0.5105
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
8.84
8.86
8.34
8.34
8.34
203,598
Apr 30, 2026
9.15
9.28
9.05
9.22
8.71
118,977
Apr 29, 2026
9.25
9.28
9.14
9.16
8.65
62,462
Apr 28, 2026
9.34
9.35
9.20
9.24
8.73
84,401
Apr 27, 2026
9.10
9.35
9.10
9.23
8.72
70,254
Apr 24, 2026
9.16
9.42
9.11
9.17
8.66
170,735
Apr 23, 2026
9.10
9.30
9.08
9.25
8.74
75,646
Apr 22, 2026
9.35
9.39
9.16
9.17
8.66
57,220
Apr 21, 2026
9.43
9.53
9.32
9.32
8.80
41,251
Apr 20, 2026
9.52
9.52
9.35
9.35
8.83
76,547
Apr 17, 2026
9.27
9.57
9.26
9.55
9.02
81,419
Apr 16, 2026
9.41
9.41
9.20
9.21
8.70
55,850
Apr 15, 2026
9.43
9.49
9.26
9.32
8.80
39,594
Apr 14, 2026
9.20
9.40
9.17
9.36
8.84
70,048
Apr 13, 2026
9.04
9.34
9.04
9.15
8.64
24,938
Apr 10, 2026
9.14
9.36
9.07
9.24
8.73
52,719
Apr 9, 2026
8.95
9.13
8.95
9.12
8.62
42,975
Apr 8, 2026
9.05
9.23
8.93
9.06
8.56
110,859
Apr 7, 2026
9.00
9.06
8.76
8.76
8.27
61,615
Apr 2, 2026
8.90
8.90
8.69
8.83
8.34
42,308
Apr 1, 2026
8.68
9.00
8.68
8.94
8.45
79,384
Mar 31, 2026
8.46
8.66
8.46
8.60
8.12
70,303
Mar 30, 2026
8.45
8.45
8.34
8.45
7.98
59,077
Mar 27, 2026
8.57
8.57
8.42
8.47
8.00
62,518
Mar 26, 2026
8.72
8.72
8.54
8.57
8.10
48,896
Mar 25, 2026
8.70
8.80
8.59
8.68
8.20
72,801
Mar 24, 2026
8.55
8.67
8.41
8.63
8.15
93,654
Mar 23, 2026
8.22
8.73
8.10
8.67
8.19
123,319
Mar 20, 2026
8.65
8.87
8.41
8.41
7.94
79,750
Mar 19, 2026
8.60
8.70
8.42
8.65
8.17
134,413
Mar 18, 2026
8.77
8.86
8.62
8.64
8.16
60,149
Mar 17, 2026
8.66
8.75
8.48
8.61
8.13
43,197
Mar 16, 2026
8.64
8.64
8.40
8.54
8.07
93,430
Mar 13, 2026
8.48
8.56
8.36
8.51
8.04
113,156
Mar 12, 2026
8.41
8.69
8.40
8.52
8.05
121,912
Mar 11, 2026
8.74
8.74
8.54
8.56
8.09
86,106
Mar 10, 2026
8.30
8.66
8.30
8.60
8.12
120,203
Mar 9, 2026
8.00
8.27
7.76
8.26
7.80
130,608
Mar 6, 2026
8.57
8.70
8.39
8.47
8.00
92,854
Mar 5, 2026
8.95
8.95
8.53
8.60
8.12
80,578
Mar 4, 2026
8.43
8.86
8.43
8.76
8.27
64,073
Mar 3, 2026
8.83
8.83
8.42
8.58
8.10
155,923
Mar 2, 2026
8.85
9.02
8.76
8.92
8.43
109,896
Feb 27, 2026
9.35
9.42
9.09
9.12
8.62
99,108
Feb 26, 2026
9.20
9.35
9.13
9.35
8.83
115,407
Feb 25, 2026
9.08
9.21
9.01
9.21
8.70
119,181
Feb 24, 2026
9.00
9.01
8.85
9.01
8.51
113,036
Feb 23, 2026
9.14
9.20
9.00
9.06
8.56
115,000
Feb 20, 2026
9.09
9.11
8.89
9.11
8.61
82,113
Feb 19, 2026
9.01
9.07
8.91
8.94
8.45
90,158
Feb 18, 2026
8.78
9.10
8.78
8.96
8.46
108,496
Feb 17, 2026
8.50
8.78
8.50
8.78
8.29
75,550
Feb 16, 2026
8.54
8.78
8.54
8.69
8.21
44,227
Feb 13, 2026
8.77
8.77
8.48
8.50
8.03
163,738
Feb 12, 2026
8.86
9.00
8.76
8.80
8.31
176,613
Feb 11, 2026
9.11
9.18
8.75
8.84
8.35
243,709
Feb 10, 2026
9.24
9.27
9.10
9.10
8.60
47,355
Feb 9, 2026
9.24
9.24
9.08
9.18
8.67
104,952
Feb 6, 2026
9.10
9.13
8.92
9.12
8.62
91,901
Feb 5, 2026
9.13
9.25
9.01
9.01
8.51
84,062
Feb 4, 2026
9.16
9.29
9.09
9.15
8.64
84,045
Feb 3, 2026
9.40
9.48
9.17
9.17
8.66
137,889
Feb 2, 2026
9.25
9.45
9.19
9.45
8.93
54,015
Jan 30, 2026
9.11
9.34
9.11
9.34
8.82
175,603
Jan 29, 2026
9.11
9.16
8.99
9.08
8.58
76,332
Jan 28, 2026
9.11
9.11
8.95
9.08
8.58
92,412
Jan 27, 2026
8.89
9.10
8.89
9.04
8.54
73,121
Jan 26, 2026
8.97
8.97
8.85
8.86
8.37
33,488
Jan 23, 2026
9.08
9.08
8.94
8.98
8.48
63,141
Jan 22, 2026
8.84
9.11
8.81
9.08
8.58
86,170
Jan 21, 2026
8.99
8.99
8.59
8.77
8.28
130,327
Jan 20, 2026
8.93
8.94
8.68
8.78
8.29
129,845
Jan 19, 2026
9.10
9.12
8.91
9.00
8.50
66,485
Jan 16, 2026
9.36
9.36
9.12
9.14
8.63
44,648
Jan 15, 2026
9.27
9.37
9.24
9.24
8.73
79,981
Jan 14, 2026
9.23
9.40
9.13
9.40
8.88
119,610
Jan 13, 2026
9.11
9.24
9.08
9.18
8.67
112,303
Jan 12, 2026
9.32
9.32
8.97
9.00
8.50
154,807
Jan 9, 2026
9.44
9.47
9.29
9.32
8.80
46,296
Jan 8, 2026
9.39
9.48
9.33
9.45
8.93
115,547
Jan 7, 2026
9.30
9.38
9.21
9.33
8.81
79,922
Jan 6, 2026
9.48
9.50
9.23
9.28
8.77
80,953
Jan 5, 2026
9.46
9.49
9.35
9.44
8.92
90,155
Jan 2, 2026
9.45
9.54
9.31
9.38
8.86
175,208
Dec 30, 2025
9.16
9.46
9.16
9.45
8.93
174,440
Dec 29, 2025
9.39
9.39
9.19
9.24
8.73
71,098
Dec 23, 2025
9.21
9.42
9.21
9.39
8.87
53,790
Dec 22, 2025
9.30
9.38
9.29
9.34
8.82
54,463
Dec 19, 2025
9.31
9.44
9.30
9.37
8.85
140,171
Dec 18, 2025
9.39
9.39
9.24
9.36
8.84
94,481
Dec 17, 2025
9.10
9.37
9.10
9.32
8.80
86,945
Dec 16, 2025
9.29
9.37
9.16
9.23
8.72
74,322
Dec 15, 2025
9.14
9.37
9.14
9.28
8.77
123,205
Dec 12, 2025
9.02
9.25
9.01
9.14
8.63
128,275
Dec 11, 2025
9.04
9.06
8.87
9.02
8.52
94,257
Dec 10, 2025
9.02
9.04
8.88
9.02
8.52
96,171
Dec 9, 2025
9.04
9.20
8.97
9.03
8.53
93,813
Dec 8, 2025
9.10
9.16
9.02
9.10
8.60
36,684
Dec 5, 2025
9.31
9.32
9.10
9.10
8.60
132,069
Dec 4, 2025
9.40
9.44
9.13
9.26
8.75
154,287
Dec 3, 2025
9.31
9.38
9.20
9.33
8.81
160,743
Dec 2, 2025
8.89
9.38
8.89
9.31
8.79
348,942
Dec 1, 2025
8.96
8.96
8.80
8.89
8.40
95,697
Nov 28, 2025
8.65
9.00
8.65
8.88
8.39
364,129
Nov 27, 2025
8.78
8.82
8.65
8.74
8.26
100,850
Nov 26, 2025
8.57
8.76
8.43
8.76
8.27
249,365
Nov 25, 2025
8.43
8.53
8.34
8.45
7.98
146,318
Nov 24, 2025
8.43
8.58
8.34
8.47
8.00
271,315
Nov 21, 2025
8.24
8.39
8.22
8.39
7.93
74,095
Nov 20, 2025
8.20
8.42
8.17
8.37
7.91
172,538
Nov 19, 2025
8.00
8.20
7.88
8.11
7.66
105,210
Nov 18, 2025
8.20
8.20
7.91
7.99
7.55
117,063
Nov 17, 2025
8.35
8.38
8.23
8.27
7.81
66,240
Nov 14, 2025
8.25
8.34
8.17
8.29
7.83
77,958
Nov 13, 2025
8.51
8.51
8.33
8.37
7.91
102,025
Nov 12, 2025
8.29
8.55
8.27
8.38
7.92
223,733
Nov 11, 2025
8.00
8.38
7.87
8.28
7.82
459,514
Nov 10, 2025
7.90
8.06
7.90
7.95
7.51
102,779
Nov 7, 2025
7.56
7.94
7.30
7.88
7.44
322,197
Nov 6, 2025
7.90
7.94
7.78
7.84
7.41
43,798
Nov 5, 2025
7.87
7.90
7.79
7.89
7.45
75,171
Nov 4, 2025
7.91
7.94
7.83
7.91
7.47
46,889
Nov 3, 2025
7.91
8.12
7.91
7.98
7.54
86,584
Oct 31, 2025
7.90
7.94
7.82
7.93
7.49
77,345
Oct 30, 2025
7.84
7.90
7.77
7.86
7.42
52,908
