Mapfre SA (CMA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 4.2000 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | - |
| May 23, 2024 | 4.2600 | 4.2800 | 4.1000 | 4.1000 | 4.1000 | - |
| May 22, 2024 | 4.3200 | 4.3200 | 4.1600 | 4.1600 | 4.1600 | - |
| May 22, 2024 | 0.193986 Dividend | |||||
| May 21, 2024 | 4.4800 | 4.4800 | 4.3800 | 4.3800 | 4.1860 | - |
| May 20, 2024 | 4.4800 | 4.5200 | 4.3800 | 4.3800 | 4.1860 | - |
| May 17, 2024 | 4.4400 | 4.4800 | 4.3600 | 4.3600 | 4.1669 | - |
| May 16, 2024 | 4.4200 | 4.4600 | 4.3400 | 4.3400 | 4.1478 | - |
| May 15, 2024 | 4.4000 | 4.4600 | 4.3200 | 4.3200 | 4.1287 | - |
| May 14, 2024 | 4.3800 | 4.4400 | 4.2800 | 4.2800 | 4.0904 | - |
| May 13, 2024 | 4.3800 | 4.4200 | 4.2800 | 4.2800 | 4.0904 | - |
| May 10, 2024 | 4.3800 | 4.4000 | 4.2800 | 4.2800 | 4.0904 | - |
| May 09, 2024 | 4.3800 | 4.4000 | 4.2800 | 4.2800 | 4.0904 | - |
| May 08, 2024 | 4.3600 | 4.4200 | 4.2800 | 4.2800 | 4.0904 | - |
| May 07, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.0713 | - |
| May 06, 2024 | 4.2600 | 4.3800 | 4.2600 | 4.2600 | 4.0713 | - |
| May 03, 2024 | 4.3000 | 4.3200 | 4.1600 | 4.1600 | 3.9758 | - |
| May 02, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.0140 | - |
| Apr 30, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.0140 | - |
| Apr 29, 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | 4.0522 | - |
| Apr 26, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2400 | 4.0522 | - |
| Apr 25, 2024 | 4.3400 | 4.3600 | 4.2400 | 4.2400 | 4.0522 | - |
| Apr 24, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2400 | 4.0522 | - |
| Apr 23, 2024 | 4.2800 | 4.3400 | 4.2200 | 4.2200 | 4.0331 | - |
| Apr 22, 2024 | 4.2400 | 4.3000 | 4.1800 | 4.1800 | 3.9949 | - |
| Apr 19, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.1400 | 3.9566 | - |
| Apr 18, 2024 | 4.1600 | 4.2400 | 4.1200 | 4.1200 | 3.9375 | - |
| Apr 17, 2024 | 4.1200 | 4.2200 | 4.0600 | 4.0600 | 3.8802 | - |
| Apr 16, 2024 | 4.2200 | 4.2200 | 4.0200 | 4.0200 | 3.8420 | - |
| Apr 15, 2024 | 4.3000 | 4.3200 | 4.1200 | 4.1200 | 3.9375 | - |
| Apr 12, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.0140 | - |
| Apr 11, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2400 | 4.0522 | - |
| Apr 10, 2024 | 4.3400 | 4.4400 | 4.2800 | 4.2800 | 4.0904 | - |
| Apr 09, 2024 | 4.4600 | 4.4600 | 4.2400 | 4.2400 | 4.0522 | - |
| Apr 08, 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3200 | 4.1287 | - |
| Apr 05, 2024 | 4.4600 | 4.4800 | 4.3200 | 4.3200 | 4.1287 | - |
| Apr 04, 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4200 | 4.2242 | - |
| Apr 03, 2024 | 4.4400 | 4.4800 | 4.3600 | 4.3600 | 4.1669 | - |
| Apr 02, 2024 | 4.4400 | 4.4800 | 4.3400 | 4.3400 | 4.1478 | - |
| Mar 28, 2024 | 4.4800 | 4.4800 | 4.3400 | 4.3400 | 4.1478 | - |
| Mar 27, 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4000 | 4.2051 | - |
| Mar 26, 2024 | 4.2800 | 4.4400 | 4.2800 | 4.3000 | 4.1096 | - |
| Mar 25, 2024 | 4.0600 | 4.3800 | 4.0600 | 4.2200 | 4.0331 | - |
| Mar 22, 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0200 | 3.8420 | - |
| Mar 21, 2024 | 4.0400 | 4.1200 | 4.0000 | 4.0000 | 3.8228 | - |
| Mar 20, 2024 | 3.9400 | 4.0200 | 3.9000 | 3.9000 | 3.7273 | - |
| Mar 19, 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8600 | 3.6890 | - |
| Mar 18, 2024 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | 3.6699 | - |
| Mar 15, 2024 | 3.9600 | 3.9800 | 3.8800 | 3.8800 | 3.7082 | - |
| Mar 14, 2024 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | 3.7082 | - |
| Mar 13, 2024 | 3.9800 | 4.0000 | 3.8800 | 3.8800 | 3.7082 | - |
| Mar 12, 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9000 | 3.7273 | - |
| Mar 11, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8400 | 3.6699 | - |
| Mar 08, 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8200 | 3.6508 | - |
| Mar 07, 2024 | 3.9200 | 3.9400 | 3.8600 | 3.8600 | 3.6890 | - |
| Mar 06, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.8400 | 3.6699 | - |
| Mar 05, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.7800 | 3.6126 | - |
| Mar 04, 2024 | 3.7400 | 3.7800 | 3.6800 | 3.6800 | 3.5170 | - |
| Mar 01, 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.4979 | - |
| Feb 29, 2024 | 3.8600 | 3.8600 | 3.6400 | 3.6400 | 3.4788 | - |
| Feb 28, 2024 | 3.7400 | 3.7600 | 3.6400 | 3.6400 | 3.4788 | - |
| Feb 27, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6600 | 3.4979 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.