Canada markets closed

Arnoldo Mondadori Editore S.p.A. (MDD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2400-0.0550 (-2.40%)
At close: 08:07AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.24002.24002.24002.24002.2400-
Jun 13, 20242.29502.29502.29502.29502.2950-
Jun 12, 20242.24002.24002.24002.24002.2400-
Jun 11, 20242.26502.26502.26502.26502.2650-
Jun 10, 20242.20502.20502.20502.20502.2050-
Jun 07, 20242.22502.22502.22502.22502.2250-
Jun 06, 20242.21002.21002.21002.21002.2100-
Jun 05, 20242.25002.25002.25002.25002.2500-
Jun 04, 20242.30002.30002.30002.30002.3000-
Jun 03, 20242.31002.31002.31002.31002.3100-
May 31, 20242.24002.24002.24002.24002.2400-
May 30, 20242.21002.33002.21002.33002.3300896
May 29, 20242.24502.24502.24502.24502.2450-
May 28, 20242.22002.22002.22002.22002.2200-
May 27, 20242.18002.18002.18002.18002.1800-
May 24, 20242.20002.20002.20002.20002.2000-
May 23, 20242.21502.21502.21502.21502.2150-
May 22, 20242.22502.22502.22502.22502.2250-
May 21, 20242.20502.20502.20502.20502.2050-
May 20, 20242.23502.29502.23502.29502.29501,140
May 20, 20240.06 Dividend
May 17, 20242.24502.24502.24502.24502.1850-
May 16, 20242.24502.31502.24502.31502.25311,651
May 15, 20242.24502.24502.24502.24502.1850-
May 14, 20242.24502.24502.24502.24502.1850-
May 13, 20242.25002.34502.25002.34502.2823563
May 10, 20242.24502.24502.24502.24502.1850-
May 09, 20242.22002.22002.22002.22002.1607-
May 08, 20242.23002.23002.23002.23002.1704-
May 07, 20242.22502.22502.22502.22502.1655-
May 06, 20242.20502.20502.20502.20502.1461-
May 03, 20242.19002.19002.19002.19002.1315-
May 02, 20242.18502.18502.18502.18502.1266-
Apr 30, 20242.22502.22502.22502.22502.1655-
Apr 29, 20242.21002.26502.21002.26502.20451,135
Apr 26, 20242.16502.16502.16502.16502.1071-
Apr 25, 20242.17502.17502.17502.17502.1169-
Apr 24, 20242.15502.15502.15502.15502.0974-
Apr 23, 20242.12502.12502.12502.12502.0682-
Apr 22, 20242.11502.11502.11502.11502.0585-
Apr 19, 20242.09502.09502.09502.09502.0390-
Apr 18, 20242.10002.17502.10002.17502.1169616
Apr 17, 20242.09002.09002.09002.09002.0341-
Apr 16, 20242.11002.11002.11002.11002.0536-
Apr 15, 20242.15502.15502.15502.15502.0974-
Apr 12, 20242.12502.12502.12502.12502.0682-
Apr 11, 20242.12002.19002.12002.19002.1315245
Apr 10, 20242.16002.16002.16002.16002.1023-
Apr 09, 20242.17502.17502.17502.17502.1169-
Apr 08, 20242.19002.19002.19002.19002.1315-
Apr 05, 20242.18502.18502.18502.18502.1266-
Apr 04, 20242.20002.20002.20002.20002.1412-
Apr 03, 20242.21002.28002.21002.28002.21911,387
Apr 02, 20242.27002.27002.27002.27002.2093-
Mar 28, 20242.25502.25502.25502.25502.1947-
Mar 27, 20242.20002.20002.20002.20002.1412-
Mar 26, 20242.25502.25502.25002.25002.18993,000
Mar 25, 20242.22002.22002.22002.22002.1607-
Mar 22, 20242.21002.21002.21002.21002.1509-
Mar 21, 20242.21002.21002.21002.21002.1509-
Mar 20, 20242.16502.16502.16502.16502.1071-
Mar 19, 20242.18002.18002.18002.18002.1217-
Mar 18, 20242.08502.08502.08502.08502.0293-
Mar 15, 20242.14502.14502.14502.14502.0877-
Mar 14, 20242.10502.10502.10502.10502.0487-
Mar 13, 20242.07502.07502.07502.07502.0195-
Mar 12, 20242.08002.08002.08002.08002.0244-
Mar 11, 20242.08002.08002.08002.08002.0244-
Mar 08, 20242.11502.11502.11502.11502.0585-
Mar 07, 20242.14002.14002.14002.14002.0828-
Mar 06, 20242.13002.13002.13002.13002.0731-
Mar 05, 20242.08502.08502.08502.08502.0293-
Mar 04, 20242.08002.08002.08002.08002.0244-
Mar 01, 20242.09002.09002.09002.09002.0341-
Feb 29, 20242.11002.11002.11002.11002.0536-
Feb 28, 20242.11002.11002.11002.11002.0536-
Feb 27, 20242.14002.14002.14002.14002.0828-
Feb 26, 20242.12502.12502.12502.12502.0682-
Feb 23, 20242.10502.10502.10502.10502.0487-
Feb 22, 20242.14502.14502.14502.14502.0877-
Feb 21, 20242.13002.13002.13002.13002.0731-
Feb 20, 20242.16002.16002.16002.16002.1023-
Feb 19, 20242.11002.11002.11002.11002.0536-
Feb 16, 20242.10502.10502.10502.10502.0487-
Feb 15, 20242.12502.12502.12502.12502.0682-
Feb 14, 20242.19002.19002.19002.19002.1315-
Feb 13, 20242.21002.21002.21002.21002.1509-
Feb 12, 20242.16002.16002.16002.16002.1023-
Feb 09, 20242.20502.20502.20502.20502.1461-
Feb 08, 20242.24502.24502.24502.24502.1850-
Feb 07, 20242.28002.28002.28002.28002.2191-
Feb 06, 20242.28002.28002.28002.28002.2191-
Feb 05, 20242.29502.29502.29502.29502.2337-
Feb 02, 20242.32502.32502.32502.32502.2629-
Feb 01, 20242.31002.31002.31002.31002.2483-
Jan 31, 20242.29002.29002.29002.29002.2288-
Jan 30, 20242.28002.28002.28002.28002.2191-
Jan 29, 20242.29002.34502.29002.34502.28233,400
Jan 26, 20242.30002.30002.30002.30002.2385-
Jan 25, 20242.26002.26002.26002.26002.1996-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...