Canada markets open in 6 hours 45 minutes

Fiera Milano SpA (FM3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.6700+0.0050 (+0.14%)
As of 08:08AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20243.67003.67003.67003.67003.6700300
May 03, 20243.66003.66503.59503.66503.6650-
May 02, 20243.54503.65503.54503.65003.6500-
Apr 30, 20243.59003.60003.55003.56003.5600-
Apr 29, 20243.77503.77503.59503.59503.5950-
Apr 29, 20240.14 Dividend
Apr 26, 20243.75503.77003.74503.76503.6250-
Apr 25, 20243.73003.76503.73003.75003.6106-
Apr 24, 20243.79003.84003.72503.73503.5961300
Apr 23, 20243.67003.79003.67003.79003.6491-
Apr 22, 20243.56003.68503.56003.68503.5480-
Apr 19, 20243.59503.59503.52003.57003.4373-
Apr 18, 20243.55003.61003.53503.61003.4758-
Apr 17, 20243.58503.61503.58003.58003.4469-
Apr 16, 20243.67003.73003.60003.60003.46611,439
Apr 15, 20243.65503.74003.65503.68003.5432-
Apr 12, 20243.62503.70503.62503.65003.5143-
Apr 11, 20243.68503.70503.58503.66503.5287-
Apr 10, 20243.63003.71503.63003.71003.5720-
Apr 09, 20244.03004.03003.68003.68003.5432-
Apr 08, 20244.23004.28504.00004.04503.8946-
Apr 05, 20244.13004.21004.13004.21004.0535-
Apr 04, 20244.04504.13503.99504.13503.9812-
Apr 03, 20243.78004.10503.77504.04503.894645
Apr 02, 20243.76003.81503.76003.81503.6731-
Mar 28, 20243.78003.80503.78003.79503.6539-
Mar 27, 20243.85003.87003.81003.81003.6683-
Mar 26, 20243.84503.90003.81003.87503.7309-
Mar 25, 20243.76503.87003.74003.87003.7261-
Mar 22, 20243.54003.78003.54003.78003.6394-
Mar 21, 20243.49503.54003.49503.54003.4084-
Mar 20, 20243.42503.51003.42503.51003.3795-
Mar 19, 20243.35503.43503.35003.43503.3073-
Mar 18, 20243.35003.39503.32503.37503.2495-
Mar 15, 20243.31503.42003.31503.37003.2447-
Mar 14, 20243.24503.27503.24503.24503.1243-
Mar 13, 20243.06003.30503.04503.23003.1099-
Mar 12, 20242.98503.05002.97503.05002.9366-
Mar 11, 20243.14003.14002.98502.99002.8788-
Mar 08, 20243.21503.21503.14003.15503.0377-
Mar 07, 20243.15003.22003.15003.21503.0955-
Mar 06, 20243.17003.19503.16003.19503.0762-
Mar 05, 20243.21503.21503.19503.19503.0762-
Mar 04, 20243.25003.25003.17003.22503.1051-
Mar 01, 20243.15003.27003.13003.26003.1388-
Feb 29, 20243.07003.21003.07003.16003.0425-
Feb 28, 20242.99003.09002.93003.09002.97514
Feb 27, 20242.79502.99502.79502.99502.88362
Feb 26, 20242.79502.79502.78502.78502.6814-
Feb 23, 20242.81502.81502.79502.79502.6911-
Feb 22, 20242.82502.82502.80002.80502.7007-
Feb 21, 20242.80502.83002.80502.81002.7055-
Feb 20, 20242.83002.83002.80502.80502.7007-
Feb 19, 20242.82502.84502.81502.83002.7248-
Feb 16, 20242.83002.84002.82002.82002.7151-
Feb 15, 20242.86502.86502.82002.82002.7151-
Feb 14, 20242.87002.87002.85002.85502.7488-
Feb 13, 20242.91502.91502.85502.85502.7488-
Feb 12, 20242.81502.89502.81502.88502.7777-
Feb 09, 20242.76502.82002.75502.81502.7103-
Feb 08, 20242.73502.76502.73502.76502.6622-
Feb 07, 20242.79502.79502.73502.73502.6333-
Feb 06, 20242.72502.79002.70002.79002.6863-
Feb 05, 20242.70002.76002.70002.73502.6333-
Feb 02, 20242.74002.74002.71502.71502.6140-
Feb 01, 20242.77502.77502.72502.72502.6237-
Jan 31, 20242.76502.78002.75502.76502.6622-
Jan 30, 20242.80502.80502.74502.76502.6622-
Jan 29, 20242.83502.83502.81002.81002.7055-
Jan 26, 20242.78502.83002.78502.83002.7248-
Jan 25, 20242.77002.80002.77002.80002.6959-
Jan 24, 20242.78502.81002.76502.76502.6622-
Jan 23, 20242.75002.78002.74002.78002.6766-
Jan 22, 20242.70002.75002.70002.75002.6477-
Jan 19, 20242.75002.75002.70002.70002.5996-
Jan 18, 20242.65002.74502.64502.74502.6429-
Jan 17, 20242.73502.73502.64002.67002.5707-
Jan 16, 20242.75502.75502.73002.75002.6477-
Jan 15, 20242.81002.81502.76502.76502.6622-
Jan 12, 20242.86502.87002.81502.81502.7103-
Jan 11, 20242.83502.86002.83502.86002.7537-
Jan 10, 20242.85502.89002.83502.83502.7296-
Jan 09, 20242.85502.85502.83502.85002.7440-
Jan 08, 20242.78002.84502.77502.84502.7392-
Jan 05, 20242.78502.78502.76002.78002.6766-
Jan 04, 20242.75002.79002.75002.78002.6766-
Jan 03, 20242.78002.80002.77502.77502.6718-
Jan 02, 20242.71502.79002.71502.79002.6863-
Dec 29, 20232.53002.76502.53002.76502.6622-
Dec 28, 20232.56002.58002.56002.58002.4841-
Dec 27, 20232.53002.57002.53002.56002.4648-
Dec 22, 20232.52502.53502.51502.53502.4407-
Dec 21, 20232.52502.53502.48002.53502.4407-
Dec 20, 20232.50502.52002.50502.52002.4263-
Dec 19, 20232.48502.52502.48502.51502.4215-
Dec 18, 20232.51002.51002.48502.48502.3926-
Dec 15, 20232.53002.55502.51002.51002.4167-
Dec 14, 20232.48502.53502.48502.52502.4311-
Dec 13, 20232.52002.60502.48502.48502.3926198
Dec 12, 20232.55002.55002.50502.50502.4119-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...