Mapfre SA (CMA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.0400 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | - |
| Jun 13, 2024 | 4.1000 | 4.1200 | 3.9400 | 3.9400 | 3.9400 | - |
| Jun 12, 2024 | 4.0600 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 11, 2024 | 4.1600 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 10, 2024 | 4.1800 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 07, 2024 | 4.2000 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | - |
| Jun 06, 2024 | 4.1600 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 05, 2024 | 4.1400 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 04, 2024 | 4.2200 | 4.2200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jun 03, 2024 | 4.2000 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | - |
| May 31, 2024 | 4.1800 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | - |
| May 30, 2024 | 4.1800 | 4.2200 | 4.0800 | 4.0800 | 4.0800 | - |
| May 29, 2024 | 4.1800 | 4.2000 | 4.0400 | 4.0400 | 4.0400 | - |
| May 28, 2024 | 4.2200 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | - |
| May 27, 2024 | 4.2200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | - |
| 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 | 0.195589 Dividend | |||||
| May 21, 2024 | 4.4800 | 4.4800 | 4.3800 | 4.3800 | 4.1844 | - |
| May 20, 2024 | 4.4800 | 4.5200 | 4.3800 | 4.3800 | 4.1844 | - |
| May 17, 2024 | 4.4400 | 4.4800 | 4.3600 | 4.3600 | 4.1653 | - |
| May 16, 2024 | 4.4200 | 4.4600 | 4.3400 | 4.3400 | 4.1462 | - |
| May 15, 2024 | 4.4000 | 4.4600 | 4.3200 | 4.3200 | 4.1271 | - |
| May 14, 2024 | 4.3800 | 4.4400 | 4.2800 | 4.2800 | 4.0889 | - |
| May 13, 2024 | 4.3800 | 4.4200 | 4.2800 | 4.2800 | 4.0889 | - |
| May 10, 2024 | 4.3800 | 4.4000 | 4.2800 | 4.2800 | 4.0889 | - |
| May 09, 2024 | 4.3800 | 4.4000 | 4.2800 | 4.2800 | 4.0889 | - |
| May 08, 2024 | 4.3600 | 4.4200 | 4.2800 | 4.2800 | 4.0889 | - |
| May 07, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.0698 | - |
| May 06, 2024 | 4.2600 | 4.3800 | 4.2600 | 4.2600 | 4.0698 | - |
| May 03, 2024 | 4.3000 | 4.3200 | 4.1600 | 4.1600 | 3.9742 | - |
| May 02, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.0124 | - |
| Apr 30, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.0124 | - |
| Apr 29, 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | 4.0507 | - |
| Apr 26, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2400 | 4.0507 | - |
| Apr 25, 2024 | 4.3400 | 4.3600 | 4.2400 | 4.2400 | 4.0507 | - |
| Apr 24, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2400 | 4.0507 | - |
| Apr 23, 2024 | 4.2800 | 4.3400 | 4.2200 | 4.2200 | 4.0316 | - |
| Apr 22, 2024 | 4.2400 | 4.3000 | 4.1800 | 4.1800 | 3.9933 | - |
| Apr 19, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.1400 | 3.9551 | - |
| Apr 18, 2024 | 4.1600 | 4.2400 | 4.1200 | 4.1200 | 3.9360 | - |
| Apr 17, 2024 | 4.1200 | 4.2200 | 4.0600 | 4.0600 | 3.8787 | - |
| Apr 16, 2024 | 4.2200 | 4.2200 | 4.0200 | 4.0200 | 3.8405 | - |
| Apr 15, 2024 | 4.3000 | 4.3200 | 4.1200 | 4.1200 | 3.9360 | - |
| Apr 12, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.0124 | - |
| Apr 11, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2400 | 4.0507 | - |
| Apr 10, 2024 | 4.3400 | 4.4400 | 4.2800 | 4.2800 | 4.0889 | - |
| Apr 09, 2024 | 4.4600 | 4.4600 | 4.2400 | 4.2400 | 4.0507 | - |
| Apr 08, 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3200 | 4.1271 | - |
| Apr 05, 2024 | 4.4600 | 4.4800 | 4.3200 | 4.3200 | 4.1271 | - |
| Apr 04, 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4200 | 4.2226 | - |
| Apr 03, 2024 | 4.4400 | 4.4800 | 4.3600 | 4.3600 | 4.1653 | - |
| Apr 02, 2024 | 4.4400 | 4.4800 | 4.3400 | 4.3400 | 4.1462 | - |
| Mar 28, 2024 | 4.4800 | 4.4800 | 4.3400 | 4.3400 | 4.1462 | - |
| Mar 27, 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4000 | 4.2035 | - |
| Mar 26, 2024 | 4.2800 | 4.4400 | 4.2800 | 4.3000 | 4.1080 | - |
| Mar 25, 2024 | 4.0600 | 4.3800 | 4.0600 | 4.2200 | 4.0316 | - |
| Mar 22, 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0200 | 3.8405 | - |
| Mar 21, 2024 | 4.0400 | 4.1200 | 4.0000 | 4.0000 | 3.8214 | - |
| Mar 20, 2024 | 3.9400 | 4.0200 | 3.9000 | 3.9000 | 3.7258 | - |
| Mar 19, 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8600 | 3.6876 | - |
| Mar 18, 2024 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | 3.6685 | - |
| Mar 15, 2024 | 3.9600 | 3.9800 | 3.8800 | 3.8800 | 3.7067 | - |
| Mar 14, 2024 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | 3.7067 | - |
| Mar 13, 2024 | 3.9800 | 4.0000 | 3.8800 | 3.8800 | 3.7067 | - |
| Mar 12, 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9000 | 3.7258 | - |
| Mar 11, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8400 | 3.6685 | - |
| Mar 08, 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8200 | 3.6494 | - |
| Mar 07, 2024 | 3.9200 | 3.9400 | 3.8600 | 3.8600 | 3.6876 | - |
| Mar 06, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.8400 | 3.6685 | - |
| Mar 05, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.7800 | 3.6112 | - |
| Mar 04, 2024 | 3.7400 | 3.7800 | 3.6800 | 3.6800 | 3.5157 | - |
| Mar 01, 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.4966 | - |
| Feb 29, 2024 | 3.8600 | 3.8600 | 3.6400 | 3.6400 | 3.4775 | - |
| Feb 28, 2024 | 3.7400 | 3.7600 | 3.6400 | 3.6400 | 3.4775 | - |
| Feb 27, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6600 | 3.4966 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.