Mediobanca Banca di Credito Finanziario S.p.A. (MB.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| May 16, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| May 15, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| May 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| May 13, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| May 10, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| May 09, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| May 08, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| May 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| May 06, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| May 03, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| May 02, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 13.50 | - |
| Apr 30, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Apr 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 26, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Apr 25, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Apr 24, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Apr 22, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Apr 19, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Apr 18, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Apr 17, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Apr 16, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Apr 15, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Apr 12, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Apr 11, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Apr 10, 2024 | 13.61 | 13.65 | 13.61 | 13.65 | 13.65 | - |
| Apr 09, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Apr 08, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Apr 05, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Apr 04, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 03, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Apr 02, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Mar 28, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Mar 27, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Mar 26, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| Mar 25, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Mar 22, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Mar 21, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Mar 20, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Mar 19, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Mar 18, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Mar 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 14, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Mar 13, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Mar 12, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Mar 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 08, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 07, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 06, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 05, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Mar 04, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 01, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 28, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Feb 27, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Feb 26, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Feb 23, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Feb 22, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Feb 21, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Feb 20, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Feb 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Feb 16, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Feb 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 14, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Feb 13, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Feb 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Feb 09, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Feb 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Feb 07, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Feb 06, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Feb 05, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Feb 02, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Feb 01, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Jan 31, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jan 30, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Jan 29, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jan 26, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Jan 25, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Jan 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jan 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 22, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jan 19, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jan 18, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Jan 17, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Jan 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jan 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jan 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jan 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Jan 09, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jan 08, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Jan 05, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jan 04, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jan 03, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Jan 02, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Dec 29, 2023 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | - |
| Dec 28, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Dec 27, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Dec 22, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| *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.