Milan - Delayed Quote
EUR
Credito Emiliano S.p.A. (CE.MI)
19.68
-0.14
(-0.71%)
At close: 5:35:05 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 29, 2026
20.00
20.06
19.63
19.82
19.82
105,001
Oct 28, 2026
20.02
20.12
19.80
20.02
20.02
98,161
Oct 27, 2026
19.58
20.00
19.57
20.00
20.00
81,787
Oct 26, 2026
19.30
19.88
19.30
19.65
19.65
72,003
Oct 23, 2026
19.50
19.50
18.92
19.17
19.17
144,072
Oct 22, 2026
19.81
19.88
19.46
19.50
19.50
122,468
Oct 21, 2026
19.89
20.10
19.69
20.10
20.10
107,400
Oct 20, 2026
19.49
19.90
19.11
19.81
19.81
171,005
Oct 19, 2026
20.10
20.10
19.44
19.64
19.64
141,874
Oct 16, 2026
20.32
20.38
20.12
20.16
20.16
83,170
Oct 15, 2026
19.97
20.48
19.81
20.14
20.14
231,948
Oct 14, 2026
20.08
20.24
19.87
20.04
20.04
181,060
Oct 13, 2026
19.90
20.32
19.90
20.12
20.12
63,567
Oct 12, 2026
20.10
20.26
19.91
20.04
20.04
221,386
Oct 9, 2026
19.92
20.18
19.90
19.90
19.90
83,014
Oct 8, 2026
19.60
19.98
19.34
19.86
19.86
232,318
Oct 7, 2026
20.90
20.90
19.93
19.94
19.94
170,554
Oct 6, 2026
21.08
21.40
20.96
20.96
20.96
137,286
Oct 5, 2026
20.64
21.08
20.46
21.04
21.04
116,199
Oct 2, 2026
20.98
21.18
20.54
20.60
20.60
304,752
Oct 1, 2026
21.44
21.44
20.80
20.88
20.88
418,173
Sep 30, 2026
21.40
21.72
21.38
21.38
21.38
166,176
Sep 29, 2026
21.26
21.74
21.26
21.36
21.36
129,222
Sep 28, 2026
21.50
21.50
21.20
21.28
21.28
101,444
Sep 25, 2026
21.12
21.58
21.12
21.36
21.36
108,183
Sep 24, 2026
20.92
21.34
20.90
21.06
21.06
53,403
Sep 23, 2026
21.06
21.30
21.00
21.08
21.08
115,863
Sep 22, 2026
21.42
21.66
21.08
21.08
21.08
207,287
Sep 21, 2026
21.16
21.48
21.16
21.30
21.30
148,094
Sep 18, 2026
21.10
21.18
20.84
20.98
20.98
137,449
Sep 17, 2026
20.70
21.18
20.70
21.16
21.16
97,473
Sep 16, 2026
20.66
20.86
20.58
20.74
20.74
109,686
Sep 15, 2026
20.58
20.78
20.34
20.64
20.64
78,490
Sep 14, 2026
20.60
20.94
20.54
20.70
20.70
71,198
Sep 11, 2026
20.42
20.86
20.42
20.76
20.76
68,603
Sep 10, 2026
20.52
20.74
20.46
20.46
20.46
68,266
Sep 9, 2026
20.50
20.62
20.30
20.58
20.58
67,298
Sep 8, 2026
20.60
20.76
20.44
20.70
20.70
115,159
Sep 7, 2026
20.64
20.72
20.50
20.72
20.72
58,694
Sep 4, 2026
20.66
20.66
20.40
20.58
20.58
106,255
Sep 3, 2026
20.34
20.72
20.30
20.68
20.68
58,656
Sep 2, 2026
20.28
20.54
20.22
20.46
20.46
111,392
Sep 1, 2026
20.36
20.42
20.16
20.28
20.28
121,209
Aug 31, 2026
20.50
20.58
20.22
20.28
20.28
124,608
Aug 28, 2026
20.66
20.70
20.50
20.54
20.54
62,463
Aug 27, 2026
20.98
21.04
20.32
20.38
20.38
85,749
Aug 26, 2026
20.96
21.18
20.90
20.94
20.94
123,459
Aug 25, 2026
20.68
21.06
20.68
20.96
20.96
131,430
Aug 24, 2026
20.46
20.62
20.38
20.56
20.56
82,659
Aug 21, 2026
20.30
20.50
20.30
20.50
20.50
53,945
Aug 20, 2026
20.42
20.66
20.28
20.28
20.28
82,749
Aug 19, 2026
20.74
20.76
20.50
20.50
20.50
86,894
Aug 18, 2026
20.80
20.80
20.60
20.60
20.60
75,722
Aug 17, 2026
20.80
20.90
20.76
20.76
20.76
63,580
Aug 14, 2026
20.60
20.82
20.54
20.82
20.82
80,063
Aug 13, 2026
20.62
20.76
20.58
20.62
20.62
89,824
Aug 12, 2026
20.56
20.70
20.36
20.46
20.46
81,473
Aug 11, 2026
20.48
20.66
20.38
20.50
20.50
105,817
Aug 10, 2026
20.76
20.82
20.40
20.48
20.48
165,618
Aug 7, 2026
20.78
20.92
20.62
20.78
20.78
110,996
Aug 6, 2026
20.50
20.92
20.46
20.68
20.68
322,321
Aug 5, 2026
20.58
20.72
19.94
20.48
20.48
424,118
Aug 4, 2026
19.65
20.38
19.56
20.22
20.22
345,092
Aug 3, 2026
19.08
19.62
19.08
19.56
19.56
303,559
Jul 31, 2026
18.95
19.08
18.86
19.00
19.00
154,080
Jul 30, 2026
18.67
18.86
18.52
18.82
18.82
89,623
Jul 29, 2026
18.86
18.90
18.55
18.64
18.64
136,494
Jul 28, 2026
18.73
19.02
18.68
18.85
18.85
201,748
Jul 27, 2026
18.81
19.07
18.66
18.75
18.75
174,077
Jul 24, 2026
18.42
19.03
18.42
18.95
18.95
175,979
Jul 23, 2026
18.88
18.93
18.34
18.40
18.40
219,635
Jul 22, 2026
18.93
19.01
18.74
18.98
18.98
105,172
Jul 21, 2026
18.84
18.93
18.66
18.90
18.90
103,484
Jul 20, 2026
18.90
18.98
18.70
18.77
18.77
118,518
Jul 17, 2026
19.00
19.00
18.68
18.94
18.94
155,659
Jul 16, 2026
19.12
19.19
18.95
19.19
19.19
178,042
Jul 15, 2026
19.15
19.16
18.88
19.05
19.05
132,722
Jul 14, 2026
19.14
19.22
18.82
19.15
19.15
168,784
Jul 13, 2026
18.79
19.27
18.75
19.14
19.14
367,444
Jul 10, 2026
18.62
18.87
18.59
18.79
18.79
274,308
Jul 9, 2026
18.02
18.70
18.02
18.62
18.62
332,938
Jul 8, 2026
17.78
18.04
17.45
17.89
17.89
191,005
Jul 7, 2026
17.80
17.80
17.66
17.73
17.73
121,627
Jul 6, 2026
17.60
17.74
17.56
17.71
17.71
182,872
Jul 3, 2026
17.46
17.59
17.45
17.52
17.52
138,479
Jul 2, 2026
17.19
17.46
17.19
17.41
17.41
245,201
Jul 1, 2026
16.98
17.20
16.89
17.20
17.20
263,226
Jun 30, 2026
16.77
17.03
16.70
17.01
17.01
229,371
Jun 29, 2026
16.68
16.84
16.59
16.71
16.71
143,836
Jun 26, 2026
16.88
16.88
16.59
16.74
16.74
217,762
Jun 25, 2026
16.75
16.94
16.69
16.93
16.93
164,614
Jun 24, 2026
16.99
17.03
16.76
17.00
17.00
286,014
Jun 23, 2026
16.96
17.06
16.88
16.95
16.95
202,478
Jun 22, 2026
16.80
17.06
16.70
17.06
17.06
197,830
Jun 19, 2026
16.74
16.84
16.63
16.84
16.84
174,306
Jun 18, 2026
16.82
16.88
16.68
16.75
16.75
247,984
Jun 17, 2026
16.69
16.88
16.69
16.74
16.74
305,914
Jun 16, 2026
16.59
16.74
16.52
16.74
16.74
201,210
Jun 15, 2026
16.80
16.90
16.42
16.60
16.60
283,700
Jun 12, 2026
15.70
16.46
15.65
16.46
16.46
470,643
Jun 11, 2026
15.57
15.62
15.44
15.48
15.48
110,413
Jun 10, 2026
15.42
15.71
15.41
15.61
15.61
109,901
Jun 9, 2026
15.42
15.94
15.39
15.41
15.41
263,896
Jun 8, 2026
15.00
15.38
15.00
15.30
15.30
158,218
Jun 5, 2026
15.20
15.20
15.05
15.14
15.14
95,486
Jun 4, 2026
15.10
15.18
15.00
15.12
15.12
74,603
Jun 3, 2026
15.18
15.24
15.05
15.05
15.05
95,360
Jun 2, 2026
15.42
15.42
15.15
15.22
15.22
46,507
Jun 1, 2026
15.31
15.46
15.25
15.39
15.39
134,268
May 29, 2026
15.38
15.52
15.31
15.40
15.40
314,610
May 28, 2026
15.21
15.33
15.12
15.17
15.17
73,253
May 27, 2026
15.45
15.45
15.20
15.20
15.20
72,888
May 26, 2026
15.36
15.47
15.30
15.33
15.33
103,101
May 25, 2026
15.22
15.39
15.20
15.33
15.33
62,755
May 22, 2026
15.21
15.24
15.04
15.14
15.14
125,780
May 21, 2026
14.99
15.23
14.93
15.12
15.12
124,882
May 20, 2026
14.70
15.16
14.70
15.08
15.08
124,625
May 19, 2026
14.83
14.90
14.73
14.73
14.73
82,508
May 18, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
14.61
15.03
14.56
14.80
14.80
139,873
May 15, 2026
15.45
15.57
15.25
15.57
14.82
282,269
May 14, 2026
15.63
15.65
15.49
15.55
14.80
158,887
May 13, 2026
15.78
15.79
15.44
15.56
14.81
146,051
May 12, 2026
15.65
15.83
15.56
15.60
14.85
122,411
May 11, 2026
15.74
15.95
15.70
15.75
14.99
160,187
May 8, 2026
15.64
15.78
15.60
15.69
14.93
170,760
May 7, 2026
15.90
16.05
15.68
15.83
15.07
340,967
May 6, 2026
15.38
15.82
15.26
15.70
14.94
437,483
May 5, 2026
15.00
15.23
14.89
15.06
14.33
203,671
May 4, 2026
15.23
15.23
14.79
14.92
14.20
248,181
Apr 30, 2026
15.12
15.12
14.89
15.06
14.33
121,904
Apr 29, 2026
15.19
15.21
15.05
15.14
14.41
117,511
Apr 28, 2026
15.19
15.27
15.09
15.14
14.41
181,891
Apr 27, 2026
15.15
15.25
15.08
15.10
14.37
185,347
Apr 24, 2026
15.20
15.20
14.98
15.14
14.41
308,436
Apr 23, 2026
15.42
15.42
15.20
15.31
14.57
82,264
Apr 22, 2026
15.53
15.57
15.34
15.44
14.70
92,117
Apr 21, 2026
15.53
15.78
15.47
15.52
14.77
95,054
Apr 20, 2026
15.79
15.79
15.55
15.56
14.81
130,662
Apr 17, 2026
15.59
15.88
15.44
15.85
15.09
193,630
Apr 16, 2026
15.56
15.68
15.42
15.51
14.76
107,588
Apr 15, 2026
15.56
15.64
15.51
15.57
14.82
204,674
Apr 14, 2026
15.49
15.58
15.37
15.58
14.83
221,691
Apr 13, 2026
15.36
15.39
15.16
15.39
14.65
155,015
Apr 10, 2026
15.43
15.64
15.36
15.64
14.89
107,539
Apr 9, 2026
15.27
15.44
15.22
15.44
14.70
143,795
Apr 8, 2026
15.48
15.48
15.15
15.25
14.52
346,726
Apr 7, 2026
14.68
14.97
14.60
14.71
14.00
225,645
Apr 2, 2026
14.70
14.76
14.54
14.62
13.92
170,255
Apr 1, 2026
14.76
15.00
14.66
14.96
14.24
300,226
Mar 31, 2026
14.32
14.60
14.32
14.52
13.82
127,267
Mar 30, 2026
14.28
14.38
14.14
14.32
13.63
132,891
Mar 27, 2026
14.40
14.40
14.16
14.26
13.57
91,983
Mar 26, 2026
14.36
14.42
14.26
14.28
13.59
85,645
Mar 25, 2026
14.34
14.50
14.30
14.50
13.80
121,929
Mar 24, 2026
14.30
14.32
14.12
14.20
13.52
130,653
Mar 23, 2026
13.94
14.42
13.54
14.36
13.67
273,770
Mar 20, 2026
14.32
14.60
14.08
14.08
13.40
208,553
Mar 19, 2026
14.58
14.58
14.26
14.28
13.59
154,748
Mar 18, 2026
14.70
14.80
14.58
14.72
14.01
149,497
Mar 17, 2026
14.46
14.70
14.40
14.54
13.84
84,430
Mar 16, 2026
14.36
14.58
14.28
14.44
13.74
91,168
Mar 13, 2026
14.46
14.54
14.26
14.44
13.74
182,405
Mar 12, 2026
14.76
14.78
14.48
14.54
13.84
91,591
Mar 11, 2026
14.72
14.92
14.70
14.82
14.11
97,980
Mar 10, 2026
14.78
14.92
14.66
14.80
14.09
200,050
Mar 9, 2026
14.22
14.50
14.06
14.50
13.80
246,428
Mar 6, 2026
14.80
14.86
14.36
14.56
13.86
253,519
Mar 5, 2026
15.10
15.12
14.66
14.66
13.95
185,704
Mar 4, 2026
14.62
15.16
14.62
15.06
14.33
188,016
Mar 3, 2026
15.00
15.08
14.60
14.86
14.14
243,029
Mar 2, 2026
15.18
15.44
15.06
15.28
14.54
197,104
Feb 27, 2026
15.78
15.90
15.60
15.60
14.85
155,292
Feb 26, 2026
16.00
16.00
15.76
15.84
15.08
87,599
Feb 25, 2026
15.82
16.00
15.70
16.00
15.23
221,738
Feb 24, 2026
15.74
15.88
15.40
15.76
15.00
340,970
Feb 23, 2026
15.80
15.90
15.66
15.72
14.96
85,032
Feb 20, 2026
15.64
15.80
15.60
15.80
15.04
85,515
Feb 19, 2026
15.56
15.70
15.50
15.64
14.89
96,584
Feb 18, 2026
15.48
15.62
15.44
15.48
14.73
109,676
Feb 17, 2026
15.30
15.40
15.22
15.40
14.66
137,040
Feb 16, 2026
15.30
15.60
15.30
15.36
14.62
275,686
Feb 13, 2026
15.30
15.46
15.04
15.18
14.45
274,737
Feb 12, 2026
15.38
15.80
15.36
15.46
14.72
169,483
Feb 11, 2026
15.80
15.84
15.24
15.24
14.51
266,072
Feb 10, 2026
15.96
16.02
15.74
15.74
14.98
159,651
Feb 9, 2026
15.98
16.02
15.74
15.88
15.12
153,071
Feb 6, 2026
15.94
16.00
15.52
15.86
15.10
276,024
Feb 5, 2026
16.16
16.26
15.86
15.86
15.10
250,203
Feb 4, 2026
16.00
16.16
15.80
16.00
15.23
233,297
Feb 3, 2026
15.94
15.98
15.78
15.98
15.21
112,814
Feb 2, 2026
15.34
15.78
15.26
15.78
15.02
114,484
Jan 30, 2026
15.24
15.52
15.24
15.50
14.75
100,442
Jan 29, 2026
15.24
15.34
15.12
15.24
14.51
110,671
Jan 28, 2026
15.22
15.22
15.04
15.12
14.39
105,559
Jan 27, 2026
15.10
15.24
15.02
15.18
14.45
120,178
Jan 26, 2026
15.28
15.30
14.96
15.02
14.30
177,173
Jan 23, 2026
15.20
15.20
14.96
15.16
14.43
99,604
Jan 22, 2026
15.30
15.30
15.06
15.18
14.45
130,260
Jan 21, 2026
15.36
15.36
14.76
15.08
14.35
218,881
Jan 20, 2026
15.48
15.48
15.20
15.38
14.64
135,284
Jan 19, 2026
15.32
15.58
15.12
15.58
14.83
104,268
Jan 16, 2026
15.80
15.80
15.38
15.44
14.70
113,303
Jan 15, 2026
15.90
15.90
15.70
15.70
14.94
113,894
Jan 14, 2026
15.66
15.90
15.64
15.80
15.04
111,238
Jan 13, 2026
15.50
15.68
15.48
15.66
14.91
130,083
Jan 12, 2026
15.50
15.62
15.42
15.56
14.81
126,113
Jan 9, 2026
15.74
15.74
15.46
15.62
14.87
139,419
Jan 8, 2026
15.42
15.70
15.32
15.70
14.94
101,103
Jan 7, 2026
15.38
15.52
15.18
15.42
14.68
183,414
Jan 6, 2026
15.44
15.54
15.32
15.38
14.64
66,029
Jan 5, 2026
15.38
15.48
15.24
15.42
14.68
188,731
Jan 2, 2026
15.30
15.42
15.14
15.36
14.62
165,329
Dec 30, 2025
15.10
15.40
15.10
15.28
14.54
148,220
Dec 29, 2025
15.32
15.32
15.04
15.14
14.41
74,659
Dec 23, 2025
15.22
15.28
15.10
15.26
14.52
98,714
Dec 22, 2025
15.40
15.40
15.20
15.30
14.56
202,931
Dec 19, 2025
15.34
15.46
15.26
15.36
14.62
240,553
Dec 18, 2025
15.18
15.30
15.14
15.30
14.56
124,853
Dec 17, 2025
14.92
15.24
14.90
15.22
14.49
111,602
Dec 16, 2025
14.96
15.12
14.88
14.90
14.18
154,907
Dec 15, 2025
14.80
15.00
14.78
14.96
14.24
130,421
Dec 12, 2025
14.84
14.96
14.70
14.76
14.05
104,963
Dec 11, 2025
14.74
14.86
14.60
14.84
14.13
137,761
Dec 10, 2025
14.56
14.74
14.54
14.70
13.99
103,672
Dec 9, 2025
14.60
14.74
14.57
14.68
13.97
107,754
Dec 8, 2025
14.38
14.60
14.38
14.54
13.84
75,964
Dec 5, 2025
14.08
14.58
14.02
14.42
13.73
150,105
Dec 4, 2025
14.76
14.76
14.44
14.52
13.82
75,569
Dec 3, 2025
14.72
14.76
14.62
14.64
13.93
92,886
Dec 2, 2025
14.52
14.84
14.52
14.74
14.03
117,445
Dec 1, 2025
14.70
14.74
14.54
14.74
14.03
131,385
Nov 28, 2025
14.64
14.76
14.54
14.70
13.99
85,623
Nov 27, 2025
14.62
14.70
14.56
14.68
13.97
85,444
Nov 26, 2025
14.52
14.68
14.40
14.62
13.92
143,088
Nov 25, 2025
14.56
14.60
14.22
14.46
13.76
108,847
Nov 24, 2025
14.38
14.46
14.20
14.46
13.76
702,759
Nov 21, 2025
14.20
14.22
13.98
14.20
13.52
211,109
Nov 20, 2025
14.34
14.40
14.22
14.30
13.61
120,026
Nov 19, 2025
14.16
14.26
13.98
14.14
13.46
159,393
Nov 18, 2025
14.28
14.36
14.02
14.10
13.42
154,625
Nov 17, 2025
14.58
14.64
14.48
14.54
13.84
196,948
Nov 14, 2025
14.68
14.68
14.40
14.54
13.84
230,678
Nov 13, 2025
14.62
14.78
14.56
14.78
14.07
137,827
Nov 12, 2025
14.76
14.76
14.48
14.58
13.88
197,971
Nov 11, 2025
14.40
14.84
14.38
14.70
13.99
375,048
Nov 10, 2025
14.06
14.40
14.06
14.36
13.67
471,903
Nov 7, 2025
13.50
13.92
13.34
13.92
13.25
324,078
Nov 6, 2025
13.66
13.80
13.56
13.64
12.98
176,361
Nov 5, 2025
13.68
13.76
13.52
13.70
13.04
216,804
Nov 4, 2025
13.78
13.80
13.56
13.74
13.08
125,833
Nov 3, 2025
13.84
14.00
13.74
13.82
13.15
195,045
Oct 31, 2025
13.66
13.84
13.62
13.72
13.06
119,784
Oct 30, 2025
13.70
13.82
13.60
13.70
13.04
162,539
