Arnoldo Mondadori Editore S.p.A. (MDD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1,651 |
| May 16, 2024 | 2.2450 | 2.3150 | 2.2450 | 2.3150 | 2.3150 | 1,651 |
| May 15, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| May 14, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| May 13, 2024 | 2.2500 | 2.3450 | 2.2500 | 2.3450 | 2.3450 | 563 |
| May 10, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| May 09, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| May 08, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| May 07, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| May 06, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| May 03, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| May 02, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| Apr 30, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| Apr 29, 2024 | 2.2100 | 2.2650 | 2.2100 | 2.2650 | 2.2650 | 1,135 |
| Apr 26, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| Apr 25, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| Apr 24, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| Apr 23, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Apr 22, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| Apr 19, 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| Apr 18, 2024 | 2.1000 | 2.1750 | 2.1000 | 2.1750 | 2.1750 | 616 |
| Apr 17, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Apr 16, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Apr 15, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| Apr 12, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Apr 11, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 245 |
| Apr 10, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Apr 09, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| Apr 08, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| Apr 05, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| Apr 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Apr 03, 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | 2.2800 | 1,387 |
| Apr 02, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Mar 28, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| Mar 27, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Mar 26, 2024 | 2.2550 | 2.2550 | 2.2500 | 2.2500 | 2.2500 | 3,000 |
| Mar 25, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Mar 22, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Mar 21, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Mar 20, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| Mar 19, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Mar 18, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| Mar 15, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| Mar 14, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| Mar 13, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| Mar 12, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Mar 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Mar 08, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| Mar 07, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Mar 06, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 05, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| Mar 04, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Mar 01, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Feb 29, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Feb 28, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Feb 27, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Feb 26, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Feb 23, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| Feb 22, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| Feb 21, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Feb 20, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Feb 19, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Feb 16, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| Feb 15, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Feb 14, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| Feb 13, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Feb 12, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Feb 09, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| Feb 08, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| Feb 07, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Feb 06, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Feb 05, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| Feb 02, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| Feb 01, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Jan 31, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Jan 30, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jan 29, 2024 | 2.2900 | 2.3450 | 2.2900 | 2.3450 | 2.3450 | 3,400 |
| Jan 26, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 25, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Jan 24, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jan 23, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| Jan 22, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| Jan 19, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| Jan 18, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| Jan 17, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
| Jan 16, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| Jan 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jan 12, 2024 | 2.0550 | 2.1200 | 2.0550 | 2.1200 | 2.1200 | 20,000 |
| Jan 11, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jan 10, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| Jan 09, 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| Jan 08, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Jan 05, 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| Jan 04, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| Jan 03, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| Jan 02, 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| Dec 29, 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| Dec 28, 2023 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 698 |
| Dec 27, 2023 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| Dec 22, 2023 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| *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.