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:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| May 30, 2024 | 14.41 | 14.58 | 14.41 | 14.58 | 14.58 | 15 |
| May 29, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| May 28, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| May 27, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| May 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 23, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| May 22, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| May 21, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| May 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| May 20, 2024 | 0.51 Dividend | |||||
| May 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.70 | - |
| May 16, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.73 | - |
| May 15, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.49 | - |
| May 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.27 | - |
| May 13, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.09 | - |
| May 10, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.55 | - |
| May 09, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.55 | - |
| May 08, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.57 | - |
| May 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.29 | - |
| May 06, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.06 | - |
| May 03, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.98 | - |
| May 02, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 13.05 | - |
| Apr 30, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.03 | - |
| Apr 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.95 | - |
| Apr 26, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.00 | - |
| Apr 25, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.21 | - |
| Apr 24, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.30 | - |
| Apr 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.20 | - |
| Apr 22, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.17 | - |
| Apr 19, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.11 | - |
| Apr 18, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.08 | - |
| Apr 17, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.00 | - |
| Apr 16, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.03 | - |
| Apr 15, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.21 | - |
| Apr 12, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.11 | - |
| Apr 11, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.12 | - |
| Apr 10, 2024 | 13.61 | 13.65 | 13.61 | 13.65 | 13.19 | - |
| Apr 09, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.23 | - |
| Apr 08, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.26 | - |
| Apr 05, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.18 | - |
| Apr 04, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.34 | - |
| Apr 03, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.26 | - |
| Apr 02, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.41 | - |
| Mar 28, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.39 | - |
| Mar 27, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.16 | - |
| Mar 26, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.13 | - |
| Mar 25, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.95 | - |
| Mar 22, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.89 | - |
| Mar 21, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.88 | - |
| Mar 20, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.82 | - |
| Mar 19, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.69 | - |
| Mar 18, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.71 | - |
| Mar 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.56 | - |
| Mar 14, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.55 | - |
| Mar 13, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.45 | - |
| Mar 12, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.44 | - |
| Mar 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.28 | - |
| Mar 08, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.39 | - |
| Mar 07, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.37 | - |
| Mar 06, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.38 | - |
| Mar 05, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.40 | - |
| Mar 04, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.18 | - |
| Mar 01, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.18 | - |
| Feb 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.18 | - |
| Feb 28, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.24 | - |
| Feb 27, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.31 | - |
| Feb 26, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.43 | - |
| Feb 23, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.73 | - |
| Feb 22, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.73 | - |
| Feb 21, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.73 | - |
| Feb 20, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.38 | - |
| Feb 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.30 | - |
| Feb 16, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.29 | - |
| Feb 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.11 | - |
| Feb 14, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.15 | - |
| Feb 13, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.22 | - |
| Feb 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.27 | - |
| Feb 09, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.51 | - |
| Feb 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.53 | - |
| Feb 07, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.61 | - |
| Feb 06, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.74 | - |
| Feb 05, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.76 | - |
| Feb 02, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.77 | - |
| Feb 01, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.83 | - |
| Jan 31, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.91 | - |
| Jan 30, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.83 | - |
| Jan 29, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.71 | - |
| Jan 26, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.65 | - |
| Jan 25, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.66 | - |
| Jan 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.59 | - |
| Jan 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.60 | - |
| Jan 22, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.72 | - |
| Jan 19, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.55 | - |
| Jan 18, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.47 | - |
| Jan 17, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.14 | - |
| Jan 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.91 | - |
| Jan 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.86 | - |
| Jan 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.86 | - |
| Jan 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.88 | - |
| *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.