Canada markets closed

Mapfre SA (CMAB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.2060-0.0380 (-1.69%)
At close: 08:01AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.20602.20602.20602.20602.2060-
May 06, 20242.24402.24402.24402.24402.2440-
May 03, 20242.17602.17602.17602.17602.1760-
May 02, 20242.17202.17202.17202.17202.1720-
Apr 30, 20242.27802.27802.21602.21602.2160-
Apr 29, 20242.29202.29202.29202.29202.2920-
Apr 26, 20242.19202.19202.19202.19202.1920-
Apr 25, 20242.26602.26602.26602.26602.2660-
Apr 24, 20242.27002.27202.27002.27202.2720-
Apr 23, 20242.16402.16402.16402.16402.1640-
Apr 22, 20242.13602.13602.13602.13602.1360-
Apr 22, 20240.09 Dividend
Apr 19, 20242.20402.20402.20402.20402.1140-
Apr 18, 20242.19802.19802.19802.19802.1082-
Apr 17, 20242.15802.15802.15802.15802.0699-
Apr 16, 20242.16002.16002.16002.16002.0718-
Apr 15, 20242.17202.17202.17202.17202.0833-
Apr 12, 20242.19002.24602.19002.24602.1543-
Apr 11, 20242.31002.31002.31002.31002.2157-
Apr 10, 20242.20002.20002.20002.20002.1102-
Apr 09, 20242.31802.31802.31802.31802.2233-
Apr 08, 20242.33402.33402.33402.33402.2387-
Apr 05, 20242.34602.34602.34602.34602.2502-
Apr 04, 20242.34402.34402.34402.34402.2483-
Apr 03, 20242.34202.34202.34202.34202.2464-
Apr 02, 20242.32802.32802.32802.32802.2329-
Mar 28, 20242.35602.35602.29002.29002.1965-
Mar 27, 20242.29402.30202.27402.30202.2080-
Mar 26, 20242.18602.18602.18602.18602.0967-
Mar 25, 20242.07202.23002.07202.23002.1389-
Mar 22, 20242.14602.14602.14602.14602.0584-
Mar 21, 20242.02402.02402.02402.02401.9414-
Mar 20, 20242.06402.06402.06402.06401.9797-
Mar 19, 20242.06002.06002.06002.06001.9759-
Mar 18, 20241.99801.99801.99801.99801.9164-
Mar 15, 20242.07602.07602.07602.07601.9912-
Mar 14, 20242.08002.08002.02002.02001.9375-
Mar 13, 20242.06002.09002.06002.09002.00472,000
Mar 12, 20242.04602.04602.04602.04601.9625-
Mar 11, 20241.96201.96201.96201.96201.8819-
Mar 08, 20242.07402.07402.07402.07401.9893-
Mar 07, 20241.96301.96301.96301.96301.8828-
Mar 06, 20242.02402.02402.02402.02401.9414-
Mar 05, 20241.90001.90001.90001.90001.8224-
Mar 04, 20241.97201.97201.97201.97201.8915-
Mar 01, 20241.90001.90001.90001.90001.8224-
Feb 29, 20241.96001.96001.96001.96001.8800-
Feb 28, 20241.90001.91801.90001.91601.8378-
Feb 27, 20241.90001.90901.90001.90901.8310-
Feb 26, 20241.95101.95101.95101.95101.8713-
Feb 23, 20241.97501.97501.97501.97501.8944-
Feb 22, 20241.90001.90001.90001.90001.8224-
Feb 21, 20241.90001.90001.90001.90001.8224-
Feb 20, 20241.86001.86001.86001.86001.7840-
Feb 19, 20241.85601.85601.85601.85601.7802-
Feb 16, 20241.95601.95601.89901.89901.8215-
Feb 15, 20241.83901.83901.83901.83901.7639-
Feb 14, 20242.03002.03002.03002.03001.9471-
Feb 13, 20242.01002.01002.01002.01001.9279-
Feb 12, 20241.95001.95001.95001.95001.8704-
Feb 09, 20242.00202.00202.00002.00001.91834,000
Feb 08, 20242.00002.00002.00002.00001.9183-
Feb 07, 20242.04202.04202.04202.04201.9586-
Feb 06, 20242.02802.02802.02802.02801.9452-
Feb 05, 20242.02602.02602.02602.02601.9433-
Feb 02, 20241.94001.94001.94001.94001.8608-
Feb 01, 20242.02602.02602.00002.00201.9202-
Jan 31, 20242.03402.03402.00002.00001.9183-
Jan 30, 20241.95001.98601.95001.98601.9049-
Jan 29, 20242.02202.02202.02202.02201.9394-
Jan 26, 20242.02802.02802.02802.02801.9452-
Jan 25, 20241.95001.95001.95001.95001.8704-
Jan 24, 20241.95001.95001.95001.95001.8704-
Jan 23, 20241.98001.98001.98001.98001.8991-
Jan 22, 20241.95001.95001.95001.95001.8704-
Jan 19, 20241.87901.95001.87901.95001.8704-
Jan 18, 20241.89702.02001.89702.02001.93752,500
Jan 17, 20241.98201.98201.98201.98201.9011-
Jan 16, 20242.00402.00402.00402.00401.9222-
Jan 15, 20242.06802.06802.06802.06801.98365,500
Jan 12, 20241.91202.06601.91202.06601.98165,000
Jan 11, 20241.92101.92101.92101.92101.8426-
Jan 10, 20242.00002.00002.00002.00001.9183-
Jan 09, 20242.02202.02202.02202.02201.9394-
Jan 08, 20241.91001.91001.91001.91001.8320-
Jan 05, 20241.96301.96301.96301.96301.8828-
Jan 04, 20241.86001.86001.86001.86001.7840-
Jan 03, 20241.96601.96601.91601.91601.8378-
Jan 02, 20241.84601.84601.84601.84601.7706-
Dec 29, 20231.85101.85101.85101.85101.7754-
Dec 28, 20231.86401.86401.86401.86401.7879-
Dec 27, 20231.86101.86101.86101.86101.7850-
Dec 22, 20231.93901.93901.93901.93901.8598-
Dec 21, 20231.94801.94801.94801.94801.8685-
Dec 20, 20231.86301.90001.86301.90001.8224-
Dec 19, 20231.86201.90101.86201.89901.8215-
Dec 18, 20231.95101.95101.90001.90001.8224-
Dec 15, 20231.87101.90801.87101.90801.8301-
Dec 14, 20231.89901.89901.89901.89901.8215-
Dec 13, 20231.97801.97801.97801.97801.8972-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...