Canada markets closed

Mediobanca SpA (ME9.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
14.58+0.05 (+0.34%)
At close: 09:52PM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202414.5314.5914.4714.5814.58-
May 30, 202414.4114.5614.4114.5314.53-
May 29, 202414.5214.5414.3914.4714.47-
May 28, 202414.6814.6814.5214.5514.55-
May 27, 202414.6314.6814.5414.6814.68-
May 24, 202414.5114.6414.4814.6314.63-
May 23, 202414.6214.6414.4914.5114.51-
May 22, 202414.6514.6514.5214.5614.56-
May 21, 202414.8114.8114.5214.6414.64-
May 20, 202414.7614.8514.7314.8114.81-
May 20, 20240.51 Dividend
May 17, 202415.1315.2715.1315.2614.75-
May 16, 202415.2215.2615.1115.1414.63-
May 15, 202414.9815.2714.9415.1914.69-
May 14, 202414.6014.9514.6014.9514.46-
May 13, 202414.4614.6114.4614.6014.11-
May 10, 202414.3614.5614.3614.4413.96-
May 09, 202413.9714.1113.9414.1013.63-
May 08, 202413.9514.0513.9014.0013.53-
May 07, 202413.7113.9813.7113.9813.51-
May 06, 202413.4913.7213.4913.7213.26-
May 03, 202413.3913.5613.3913.4813.03-
May 02, 202413.2913.4613.2913.3912.94-
Apr 30, 202413.4613.4613.3113.3112.87-
Apr 29, 202413.4813.4813.3513.4513.00-
Apr 26, 202413.5513.5513.4113.4212.97-
Apr 25, 202413.6113.6113.3913.4413.00-
Apr 24, 202413.7713.8013.6313.6713.21-
Apr 23, 202413.6713.7313.6013.7313.28-
Apr 22, 202413.5613.7113.5413.6613.21-
Apr 19, 202413.4713.5513.4613.4713.01-
Apr 18, 202413.5113.5813.5113.5513.09-
Apr 17, 202413.3513.5513.3513.4312.98-
Apr 16, 202413.4813.4813.3813.4412.99-
Apr 15, 202413.6413.7813.5713.5713.12-
Apr 12, 202413.6813.7213.5213.5213.07-
Apr 11, 202413.6513.6513.4213.6513.20-
Apr 10, 202413.6813.6913.5713.6513.19-
Apr 09, 202413.7613.7613.5713.6313.17-
Apr 08, 202413.6913.8113.6413.7913.33-
Apr 05, 202413.6313.7213.5613.7013.24-
Apr 04, 202413.8113.8613.6513.6513.19-
Apr 03, 202413.6513.8713.6513.8013.34-
Apr 02, 202413.8213.9013.6513.7013.24-
Mar 28, 202413.7913.8913.7913.8413.37-
Mar 27, 202413.6213.8113.6213.8113.35-
Mar 26, 202413.5713.6213.5613.6013.15-
Mar 25, 202413.3913.6013.3913.5513.10-
Mar 22, 202413.2713.4413.2713.4112.96-
Mar 21, 202413.3713.3713.3013.3012.85-
Mar 20, 202413.2213.3113.2013.3112.87-
Mar 19, 202413.1013.2913.1013.2312.79-
Mar 18, 202413.1413.1513.0513.0912.65-
Mar 15, 202412.9113.1512.9113.1512.71-
Mar 14, 202412.9912.9912.8612.9012.47-
Mar 13, 202412.9613.0212.8912.9912.56-
Mar 12, 202412.8812.9712.7812.9612.53-
Mar 11, 202412.7612.8312.6912.8312.40-
Mar 08, 202412.8012.8612.7412.8112.38-
Mar 07, 202412.8112.8212.7612.8212.39-
Mar 06, 202412.6912.9012.6912.8612.43-
Mar 05, 202412.6412.7812.6412.6512.22-
Mar 04, 202412.6112.6112.5112.5912.17-
Mar 01, 202412.6812.6812.6112.6412.21-
Feb 29, 202412.6412.6712.5512.6412.22-
Feb 28, 202412.6912.6912.6012.6112.19-
Feb 27, 202412.7712.7812.6512.6912.27-
Feb 26, 202412.9312.9412.7612.8112.38-
Feb 23, 202412.3112.9512.3112.9512.52-
Feb 22, 202412.4512.4512.2512.3311.92-
Feb 21, 202412.0112.3912.0112.3911.98-
Feb 20, 202411.7611.8811.7611.8511.46-
Feb 19, 202411.6511.7811.6511.7711.38-
Feb 16, 202411.7311.7711.6511.6511.26-
Feb 15, 202411.5411.7011.4811.7011.31-
Feb 14, 202411.4811.5611.4411.5211.13-
Feb 13, 202411.4811.5611.4511.4511.07-
Feb 12, 202411.6811.6811.4911.4911.11-
Feb 09, 202411.8911.8911.6311.6811.28-
Feb 08, 202411.9311.9311.8011.8411.44-
Feb 07, 202411.9912.0611.8611.9211.52-
Feb 06, 202412.1512.1811.9511.9811.58-
Feb 05, 202412.1712.1712.0212.1211.71-
Feb 02, 202412.1512.2312.1512.1811.77-
Feb 01, 202412.2312.3312.0912.1511.74-
Jan 31, 202412.2612.4012.2612.2711.86-
Jan 30, 202412.1812.2812.1812.2711.86-
Jan 29, 202412.1912.1912.0912.1611.76-
Jan 26, 202412.0712.2012.0712.1011.70-
Jan 25, 202412.0812.1512.0712.1011.70-
Jan 24, 202412.0412.1211.9812.0711.67-
Jan 23, 202412.0112.0111.8911.9811.57-
Jan 22, 202412.1012.1611.9711.9811.57-
Jan 19, 202411.9612.1211.9612.0811.68-
Jan 18, 202411.8711.9511.8411.9511.55-
Jan 17, 202411.4211.8411.4211.8411.44-
Jan 16, 202411.2211.5211.2211.5011.12-
Jan 15, 202411.3111.3111.2611.2710.90-
Jan 12, 202411.2911.3211.2611.2810.91-
Jan 11, 202411.3111.3111.1611.2710.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...