Wendel (MF.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 01:28PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 90.55 | 90.80 | 90.05 | 90.40 | 90.40 | 25,871 |
| May 21, 2024 | 4 Dividend | |||||
| May 20, 2024 | 93.90 | 94.55 | 93.55 | 94.10 | 90.10 | 27,623 |
| May 17, 2024 | 94.30 | 94.35 | 93.10 | 93.20 | 89.24 | 31,846 |
| May 16, 2024 | 95.80 | 95.80 | 94.80 | 95.05 | 91.01 | 39,747 |
| May 15, 2024 | 96.35 | 96.40 | 95.25 | 95.80 | 91.73 | 52,688 |
| May 14, 2024 | 96.40 | 96.75 | 96.00 | 96.30 | 92.21 | 33,678 |
| May 13, 2024 | 96.60 | 96.80 | 96.05 | 96.35 | 92.25 | 35,963 |
| May 10, 2024 | 96.80 | 97.50 | 96.70 | 96.70 | 92.59 | 39,032 |
| May 09, 2024 | 96.50 | 96.70 | 96.10 | 96.45 | 92.35 | 12,454 |
| May 08, 2024 | 96.70 | 97.35 | 96.30 | 96.60 | 92.49 | 37,974 |
| May 07, 2024 | 97.10 | 97.50 | 96.20 | 96.65 | 92.54 | 35,860 |
| May 06, 2024 | 96.50 | 97.15 | 96.40 | 96.55 | 92.45 | 38,401 |
| May 03, 2024 | 95.65 | 97.60 | 95.50 | 96.45 | 92.35 | 31,529 |
| May 02, 2024 | 95.90 | 96.25 | 95.15 | 95.15 | 91.11 | 34,337 |
| Apr 30, 2024 | 96.00 | 97.00 | 95.65 | 96.05 | 91.97 | 61,561 |
| Apr 29, 2024 | 94.80 | 96.00 | 94.55 | 96.00 | 91.92 | 27,289 |
| Apr 26, 2024 | 94.40 | 95.25 | 94.20 | 94.65 | 90.63 | 31,922 |
| Apr 25, 2024 | 96.00 | 96.00 | 93.05 | 93.50 | 89.53 | 46,384 |
| Apr 24, 2024 | 94.50 | 94.65 | 93.60 | 93.70 | 89.72 | 35,035 |
| Apr 23, 2024 | 94.35 | 94.95 | 94.20 | 94.35 | 90.34 | 43,756 |
| Apr 22, 2024 | 94.55 | 94.80 | 93.65 | 93.75 | 89.76 | 32,901 |
| Apr 19, 2024 | 92.80 | 94.40 | 92.70 | 94.10 | 90.10 | 43,340 |
| Apr 18, 2024 | 93.25 | 94.45 | 92.90 | 94.05 | 90.05 | 45,713 |
| Apr 17, 2024 | 92.95 | 94.10 | 92.75 | 92.80 | 88.86 | 43,148 |
| Apr 16, 2024 | 92.50 | 93.15 | 92.25 | 93.05 | 89.09 | 49,680 |
| Apr 15, 2024 | 93.00 | 94.50 | 92.75 | 93.25 | 89.29 | 47,898 |
| Apr 12, 2024 | 94.00 | 94.70 | 92.55 | 92.85 | 88.90 | 100,649 |
| Apr 11, 2024 | 92.85 | 93.50 | 92.60 | 93.25 | 89.29 | 35,212 |
| Apr 10, 2024 | 93.95 | 94.05 | 91.95 | 93.00 | 89.05 | 31,973 |
| Apr 09, 2024 | 93.95 | 94.70 | 93.55 | 93.55 | 89.57 | 54,062 |
| Apr 08, 2024 | 93.10 | 94.40 | 93.10 | 93.70 | 89.72 | 56,522 |
| Apr 05, 2024 | 91.50 | 94.15 | 91.35 | 93.05 | 89.09 | 86,235 |
| Apr 04, 2024 | 94.50 | 94.85 | 92.30 | 92.30 | 88.38 | 45,352 |
| Apr 03, 2024 | 93.65 | 94.65 | 93.55 | 94.30 | 90.29 | 43,352 |
| Apr 02, 2024 | 94.25 | 95.40 | 93.50 | 93.55 | 89.57 | 51,224 |
| Mar 28, 2024 | 94.50 | 95.15 | 93.95 | 94.60 | 90.58 | 45,245 |
| Mar 27, 2024 | 93.70 | 94.45 | 93.50 | 94.20 | 90.20 | 30,724 |
| Mar 26, 2024 | 93.80 | 94.80 | 93.20 | 93.70 | 89.72 | 27,803 |
| Mar 25, 2024 | 94.05 | 94.35 | 92.80 | 94.05 | 90.05 | 30,986 |
| Mar 22, 2024 | 93.75 | 94.70 | 92.85 | 94.30 | 90.29 | 53,130 |
| Mar 21, 2024 | 94.20 | 95.05 | 92.95 | 94.10 | 90.10 | 57,920 |
| Mar 20, 2024 | 90.10 | 93.80 | 90.10 | 93.80 | 89.81 | 96,632 |
| Mar 19, 2024 | 89.70 | 90.45 | 89.60 | 90.35 | 86.51 | 28,926 |
| Mar 18, 2024 | 89.30 | 90.25 | 89.20 | 89.95 | 86.13 | 35,033 |
| Mar 15, 2024 | 89.80 | 89.80 | 88.40 | 89.20 | 85.41 | 191,254 |
| Mar 14, 2024 | 93.15 | 93.50 | 90.05 | 90.15 | 86.32 | 37,094 |
| Mar 13, 2024 | 92.90 | 93.35 | 92.40 | 93.05 | 89.09 | 65,609 |
| Mar 12, 2024 | 92.65 | 93.15 | 92.30 | 92.95 | 89.00 | 50,318 |
| Mar 11, 2024 | 91.50 | 92.65 | 90.95 | 92.35 | 88.42 | 37,169 |
| Mar 08, 2024 | 93.05 | 93.05 | 91.95 | 92.60 | 88.66 | 47,058 |
| Mar 07, 2024 | 90.55 | 92.25 | 90.25 | 92.05 | 88.14 | 37,727 |
| Mar 06, 2024 | 90.90 | 91.60 | 90.55 | 91.20 | 87.32 | 36,326 |
| Mar 05, 2024 | 91.20 | 91.90 | 90.35 | 91.25 | 87.37 | 59,543 |
| Mar 04, 2024 | 90.75 | 91.30 | 90.30 | 91.15 | 87.28 | 37,001 |
| Mar 01, 2024 | 90.80 | 91.15 | 89.80 | 90.70 | 86.84 | 48,861 |
| Feb 29, 2024 | 89.40 | 91.00 | 89.00 | 90.45 | 86.61 | 90,628 |
| Feb 28, 2024 | 89.60 | 89.95 | 88.55 | 89.30 | 85.50 | 30,709 |
| Feb 27, 2024 | 89.85 | 90.00 | 88.95 | 89.85 | 86.03 | 25,037 |
| Feb 26, 2024 | 90.30 | 90.80 | 89.60 | 89.85 | 86.03 | 33,993 |
| Feb 23, 2024 | 90.70 | 93.80 | 90.30 | 90.80 | 86.94 | 54,151 |
| Feb 22, 2024 | 89.40 | 91.25 | 89.20 | 90.95 | 87.08 | 46,300 |
| Feb 21, 2024 | 87.75 | 88.15 | 86.90 | 87.25 | 83.54 | 34,070 |
| Feb 20, 2024 | 87.30 | 88.80 | 86.60 | 87.90 | 84.16 | 44,318 |
| Feb 19, 2024 | 87.65 | 87.90 | 87.10 | 87.75 | 84.02 | 22,429 |
| Feb 16, 2024 | 88.00 | 88.60 | 87.55 | 88.40 | 84.64 | 35,610 |
| Feb 15, 2024 | 87.70 | 88.15 | 86.60 | 87.45 | 83.73 | 52,046 |
| Feb 14, 2024 | 85.00 | 86.10 | 85.00 | 85.90 | 82.25 | 30,444 |
| Feb 13, 2024 | 86.00 | 86.45 | 84.30 | 85.05 | 81.43 | 24,571 |
| Feb 12, 2024 | 85.00 | 86.25 | 84.90 | 86.10 | 82.44 | 34,556 |
| Feb 09, 2024 | 85.15 | 85.15 | 83.80 | 84.75 | 81.15 | 27,036 |
| Feb 08, 2024 | 85.10 | 86.35 | 85.10 | 85.25 | 81.63 | 40,435 |
| Feb 07, 2024 | 85.80 | 86.40 | 84.90 | 85.25 | 81.63 | 35,291 |
| Feb 06, 2024 | 85.55 | 86.30 | 84.25 | 85.45 | 81.82 | 46,466 |
| Feb 05, 2024 | 84.65 | 85.30 | 84.40 | 85.20 | 81.58 | 61,257 |
| Feb 02, 2024 | 84.70 | 85.85 | 83.80 | 84.50 | 80.91 | 32,435 |
| Feb 01, 2024 | 83.55 | 84.80 | 83.30 | 83.95 | 80.38 | 28,491 |
| Jan 31, 2024 | 84.60 | 85.30 | 84.20 | 84.35 | 80.76 | 49,736 |
| Jan 30, 2024 | 84.60 | 85.30 | 84.20 | 84.55 | 80.96 | 40,609 |
| Jan 29, 2024 | 83.70 | 84.35 | 82.95 | 83.95 | 80.38 | 28,114 |
| Jan 26, 2024 | 81.90 | 83.70 | 81.50 | 83.60 | 80.05 | 29,770 |
| Jan 25, 2024 | 82.60 | 82.70 | 81.25 | 81.65 | 78.18 | 21,523 |
| Jan 24, 2024 | 81.20 | 82.60 | 81.15 | 82.60 | 79.09 | 32,126 |
| Jan 23, 2024 | 80.70 | 81.15 | 80.20 | 80.65 | 77.22 | 32,361 |
| Jan 22, 2024 | 80.10 | 81.15 | 80.10 | 80.45 | 77.03 | 33,751 |
| Jan 19, 2024 | 79.40 | 79.75 | 79.00 | 79.30 | 75.93 | 31,485 |
| Jan 18, 2024 | 78.80 | 79.30 | 78.00 | 78.85 | 75.50 | 22,324 |
| Jan 17, 2024 | 79.10 | 79.20 | 77.55 | 78.70 | 75.35 | 46,347 |
| Jan 16, 2024 | 80.10 | 80.30 | 79.30 | 79.90 | 76.50 | 48,206 |
| Jan 15, 2024 | 81.60 | 81.65 | 81.05 | 81.05 | 77.60 | 35,774 |
| Jan 12, 2024 | 80.60 | 82.20 | 80.60 | 81.80 | 78.32 | 68,425 |
| Jan 11, 2024 | 80.50 | 81.05 | 80.20 | 80.20 | 76.79 | 67,416 |
| Jan 10, 2024 | 80.50 | 80.90 | 80.00 | 80.10 | 76.70 | 40,210 |
| Jan 09, 2024 | 82.00 | 82.00 | 80.35 | 80.65 | 77.22 | 33,920 |
| Jan 08, 2024 | 80.60 | 81.80 | 80.15 | 81.80 | 78.32 | 29,789 |
| Jan 05, 2024 | 80.90 | 81.25 | 80.10 | 81.25 | 77.80 | 43,953 |
| Jan 04, 2024 | 79.15 | 81.35 | 79.15 | 81.35 | 77.89 | 34,244 |
| Jan 03, 2024 | 80.10 | 80.50 | 78.80 | 79.20 | 75.83 | 53,259 |
| Jan 02, 2024 | 80.80 | 81.15 | 79.70 | 80.15 | 76.74 | 37,866 |
| Dec 29, 2023 | 80.80 | 81.00 | 80.40 | 80.65 | 77.22 | 18,771 |
| *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.