Lagardere SA (MMB.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

20.50

-0.20

(-0.97%)

At close: 05:35PM CEST

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	20.60	20.80	20.55	20.50	20.50	7,540
Apr 22, 2024	20.60	20.70	20.55	20.70	20.70	4,151
Apr 19, 2024	20.50	20.55	20.45	20.50	20.50	4,596
Apr 18, 2024	20.45	20.65	20.40	20.55	20.55	10,763
Apr 17, 2024	20.50	20.55	20.40	20.40	20.40	7,135
Apr 16, 2024	20.30	20.50	20.20	20.50	20.50	21,661
Apr 15, 2024	20.70	20.75	20.50	20.50	20.50	17,622
Apr 12, 2024	21.00	21.00	20.75	20.80	20.80	14,270
Apr 11, 2024	20.90	21.00	20.80	20.95	20.95	18,215
Apr 10, 2024	21.00	21.05	20.80	20.95	20.95	35,234
Apr 09, 2024	21.10	21.20	21.00	21.05	21.05	11,283
Apr 08, 2024	21.10	21.20	21.05	21.10	21.10	8,750
Apr 05, 2024	20.95	21.20	20.95	21.15	21.15	13,805
Apr 04, 2024	21.20	21.20	20.95	20.95	20.95	5,157
Apr 03, 2024	21.10	21.15	20.95	21.15	21.15	4,058
Apr 02, 2024	21.00	21.15	20.85	21.10	21.10	15,581
Mar 28, 2024	21.00	21.20	20.85	21.15	21.15	44,404
Mar 27, 2024	20.95	21.10	20.95	21.05	21.05	913,341
Mar 26, 2024	21.20	21.20	20.90	21.00	21.00	10,252
Mar 25, 2024	21.30	21.35	21.20	21.20	21.20	6,183
Mar 22, 2024	21.20	21.40	21.20	21.30	21.30	4,760
Mar 21, 2024	21.20	21.30	21.20	21.20	21.20	4,955
Mar 20, 2024	21.20	21.30	21.20	21.25	21.25	4,542
Mar 19, 2024	21.25	21.25	21.20	21.20	21.20	4,469
Mar 18, 2024	21.30	21.35	21.20	21.30	21.30	5,690
Mar 15, 2024	21.00	21.40	21.00	21.30	21.30	24,354
Mar 14, 2024	20.90	21.10	20.90	21.00	21.00	10,134
Mar 13, 2024	21.10	21.10	20.90	20.90	20.90	6,858
Mar 12, 2024	20.70	21.00	20.70	21.00	21.00	22,795
Mar 11, 2024	20.55	20.80	20.55	20.70	20.70	10,087
Mar 08, 2024	21.15	21.15	20.70	20.70	20.70	27,131
Mar 07, 2024	20.70	21.20	20.70	21.10	21.10	11,732
Mar 06, 2024	21.10	21.25	20.85	20.85	20.85	27,791
Mar 05, 2024	20.75	21.10	20.75	21.00	21.00	12,949
Mar 04, 2024	20.65	21.20	20.65	20.85	20.85	59,901
Mar 01, 2024	20.50	20.55	20.35	20.50	20.50	15,757
Feb 29, 2024	20.65	20.65	20.35	20.50	20.50	20,089
Feb 28, 2024	20.25	20.75	19.48	20.65	20.65	70,299
Feb 27, 2024	20.45	20.65	20.30	20.55	20.55	16,783
Feb 26, 2024	20.60	20.60	20.30	20.40	20.40	16,451
Feb 23, 2024	20.40	20.50	20.25	20.50	20.50	8,442
Feb 22, 2024	20.60	20.65	20.30	20.40	20.40	15,122
Feb 21, 2024	20.55	20.60	20.40	20.55	20.55	10,371
Feb 20, 2024	20.65	20.65	20.40	20.60	20.60	9,387
Feb 19, 2024	20.55	20.75	20.50	20.70	20.70	7,589
Feb 16, 2024	20.50	20.80	20.35	20.65	20.65	27,995
Feb 15, 2024	20.45	20.50	20.15	20.45	20.45	9,794
Feb 14, 2024	20.35	20.45	20.15	20.35	20.35	17,367
Feb 13, 2024	20.40	20.50	20.10	20.30	20.30	27,157
Feb 12, 2024	19.90	20.55	19.80	20.55	20.55	26,104
Feb 09, 2024	19.62	20.10	19.44	20.00	20.00	55,423
Feb 08, 2024	19.16	19.54	19.14	19.54	19.54	21,529
Feb 07, 2024	19.20	19.38	18.88	19.04	19.04	59,656
Feb 06, 2024	18.90	19.16	18.62	19.16	19.16	63,734
Feb 05, 2024	18.62	18.82	18.60	18.74	18.74	38,514
Feb 02, 2024	18.60	18.64	18.44	18.44	18.44	34,257
Feb 01, 2024	18.68	18.84	18.44	18.58	18.58	86,927
Jan 31, 2024	18.20	19.10	18.14	18.58	18.58	84,989
Jan 30, 2024	18.22	18.22	18.00	18.02	18.02	10,666
Jan 29, 2024	18.02	18.48	18.00	18.10	18.10	22,309
Jan 26, 2024	18.00	18.20	17.96	17.96	17.96	10,418
Jan 25, 2024	17.98	18.04	17.84	17.98	17.98	7,376
Jan 24, 2024	17.96	18.10	17.92	17.92	17.92	18,361
Jan 23, 2024	17.92	18.06	17.86	17.92	17.92	96,886
Jan 22, 2024	18.00	18.08	17.80	17.98	17.98	8,067
Jan 19, 2024	18.04	18.10	17.84	18.00	18.00	115,449
Jan 18, 2024	18.04	18.16	18.04	18.04	18.04	7,456
Jan 17, 2024	18.10	18.22	18.06	18.06	18.06	9,426
Jan 16, 2024	18.18	18.26	18.14	18.24	18.24	3,379
Jan 15, 2024	18.12	18.24	18.12	18.24	18.24	1,976
Jan 12, 2024	18.40	18.48	18.10	18.10	18.10	4,409
Jan 11, 2024	18.20	18.44	18.06	18.40	18.40	29,203
Jan 10, 2024	18.24	18.34	18.20	18.20	18.20	8,463
Jan 09, 2024	18.32	18.32	18.20	18.24	18.24	2,443
Jan 08, 2024	18.48	18.50	18.20	18.20	18.20	11,889
Jan 05, 2024	18.30	18.44	18.30	18.36	18.36	4,367
Jan 04, 2024	18.20	18.42	18.20	18.34	18.34	3,912
Jan 03, 2024	18.48	18.56	18.20	18.20	18.20	7,722
Jan 02, 2024	18.28	18.48	18.28	18.48	18.48	5,959
Dec 29, 2023	18.42	18.48	18.30	18.38	18.38	8,902
Dec 28, 2023	18.14	18.36	18.14	18.32	18.32	5,404
Dec 27, 2023	18.68	18.76	18.00	18.00	18.00	19,013
Dec 22, 2023	18.50	18.82	18.50	18.80	18.80	9,621
Dec 21, 2023	18.50	18.56	18.44	18.52	18.52	4,746
Dec 20, 2023	18.48	18.60	18.32	18.54	18.54	6,896
Dec 19, 2023	18.20	18.56	18.18	18.34	18.34	10,276
Dec 18, 2023	18.00	18.24	18.00	18.18	18.18	14,557
Dec 15, 2023	18.28	18.48	18.02	18.02	18.02	27,761
Dec 14, 2023	18.04	18.28	17.82	18.28	18.28	46,734
Dec 13, 2023	18.30	18.36	18.12	18.12	18.12	21,751
Dec 12, 2023	18.50	18.54	18.30	18.30	18.30	5,584
Dec 11, 2023	18.44	18.60	18.34	18.42	18.42	10,301
Dec 08, 2023	18.16	18.50	18.16	18.50	18.50	31,764
Dec 07, 2023	18.12	18.24	18.12	18.20	18.20	7,651
Dec 06, 2023	18.12	18.14	18.00	18.10	18.10	24,827
Dec 05, 2023	18.06	18.18	18.00	18.00	18.00	9,468
Dec 04, 2023	18.20	18.28	18.12	18.16	18.16	13,063
Dec 01, 2023	18.22	18.22	18.00	18.16	18.16	26,368
Nov 30, 2023	17.80	18.28	17.64	18.10	18.10	29,377
Nov 29, 2023	18.30	18.34	17.64	17.64	17.64	24,179
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7323+0.0003(+0.04%)

CRUDE OIL83.32-0.04(-0.05%)

Bitcoin CAD91,167.25-310.12(-0.34%)

Lagardere SA (MMB.PA)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7323
+0.0003(+0.04%)

CRUDE OIL
83.32
-0.04(-0.05%)

Bitcoin CAD
91,167.25
-310.12(-0.34%)