Banca Monte dei Paschi di Siena S.p.A. (BMPSM.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
As of 04:23PM BST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| Jun 25, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 3 |
| Jun 24, 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | - |
| Jun 21, 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 2,526 |
| Jun 20, 2024 | 4.5835 | 4.5835 | 4.5835 | 4.5835 | 4.5835 | - |
| Jun 19, 2024 | 4.5405 | 4.6015 | 4.4995 | 4.5835 | 4.5835 | 5,355 |
| Jun 18, 2024 | 4.4620 | 4.5150 | 4.4620 | 4.5150 | 4.5150 | 25,875 |
| Jun 17, 2024 | 4.3590 | 4.3850 | 4.3315 | 4.3720 | 4.3720 | 36,279 |
| Jun 14, 2024 | 4.2155 | 4.3410 | 4.1880 | 4.3410 | 4.3410 | 5,622 |
| Jun 13, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 12, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 11, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 10, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 07, 2024 | 4.8755 | 4.9195 | 4.8755 | 4.9195 | 4.9195 | 4,500 |
| Jun 06, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 05, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 04, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| Jun 03, 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| May 31, 2024 | 4.9185 | 4.9195 | 4.9185 | 4.9195 | 4.9195 | 2,878 |
| May 30, 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| May 29, 2024 | 5.0080 | 5.0080 | 4.6090 | 4.7340 | 4.7340 | 48,914 |
| May 28, 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| May 24, 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| May 23, 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 2,182 |
| May 22, 2024 | 5.1150 | 5.1210 | 5.1150 | 5.1160 | 5.1160 | 4,336 |
| May 21, 2024 | 4.9530 | 4.9715 | 4.9530 | 4.9715 | 4.9715 | 5,301 |
| May 20, 2024 | 5.1030 | 5.1030 | 5.0060 | 5.0090 | 5.0090 | 9,053 |
| May 20, 2024 | 0.25 Dividend | |||||
| May 17, 2024 | 5.2000 | 5.3140 | 5.2000 | 5.2890 | 5.0390 | 18,820 |
| May 16, 2024 | 5.1240 | 5.2020 | 5.1240 | 5.1700 | 4.9256 | 12,335 |
| May 15, 2024 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 4.7741 | 2,322 |
| May 14, 2024 | 4.6995 | 4.6995 | 4.6995 | 4.6995 | 4.4774 | - |
| May 13, 2024 | 4.6990 | 4.6995 | 4.6990 | 4.6995 | 4.4774 | 2,934 |
| May 10, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.5045 | 2,471 |
| May 09, 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.4540 | 2,507 |
| May 08, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| May 07, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| May 03, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| May 02, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| May 01, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| Apr 30, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | - |
| Apr 29, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.2597 | 495 |
| Apr 26, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 25, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 24, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 23, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 22, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 19, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 18, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 17, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 16, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 15, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 12, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 11, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 3.9767 | - |
| Apr 10, 2024 | 4.0815 | 4.1845 | 4.0765 | 4.1740 | 3.9767 | 29,657 |
| Apr 09, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Apr 08, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Apr 05, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Apr 04, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Apr 03, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Apr 02, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Mar 28, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Mar 27, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | - |
| Mar 26, 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.0577 | 830 |
| Mar 25, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| Mar 22, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| Mar 21, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| Mar 20, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| Mar 19, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | - |
| Mar 18, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.0796 | 2,574 |
| Mar 15, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| Mar 14, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| Mar 13, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| Mar 12, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| Mar 11, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | - |
| Mar 08, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.7204 | 2,950 |
| Mar 07, 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.7366 | - |
| Mar 06, 2024 | 3.9255 | 3.9255 | 3.9220 | 3.9220 | 3.7366 | 2,630 |
| Mar 05, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Mar 04, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Mar 01, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 29, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 28, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 27, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 26, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 23, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 22, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 21, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 20, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 19, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 16, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | - |
| Feb 15, 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.4270 | 3,112 |
| Feb 14, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| Feb 13, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| Feb 12, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| Feb 09, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| Feb 08, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4051 | - |
| Feb 07, 2024 | 3.5730 | 3.5740 | 3.5730 | 3.5740 | 3.4051 | 5,660 |
| Feb 06, 2024 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | 3.0854 | - |
| Feb 05, 2024 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | 3.0854 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.