Moncler S.p.A. (MONC.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 64.08 | 64.30 | 62.84 | 63.22 | 63.22 | 811,723 |
| May 07, 2024 | 64.34 | 64.76 | 64.04 | 64.20 | 64.20 | 580,047 |
| May 06, 2024 | 64.38 | 64.94 | 64.22 | 64.28 | 64.28 | 364,765 |
| May 03, 2024 | 64.30 | 65.38 | 64.14 | 64.30 | 64.30 | 538,167 |
| May 02, 2024 | 64.58 | 65.10 | 63.34 | 64.12 | 64.12 | 584,747 |
| Apr 30, 2024 | 64.24 | 65.62 | 63.84 | 64.12 | 64.12 | 696,867 |
| Apr 29, 2024 | 65.20 | 65.20 | 64.38 | 64.52 | 64.52 | 463,760 |
| Apr 26, 2024 | 65.24 | 65.28 | 63.90 | 64.92 | 64.92 | 960,759 |
| Apr 25, 2024 | 66.00 | 66.36 | 63.74 | 64.76 | 64.76 | 1,192,574 |
| Apr 24, 2024 | 65.40 | 67.42 | 65.32 | 66.80 | 66.80 | 1,047,718 |
| Apr 23, 2024 | 65.64 | 66.12 | 64.86 | 65.84 | 65.84 | 554,287 |
| Apr 22, 2024 | 66.20 | 66.38 | 65.10 | 65.26 | 65.26 | 498,179 |
| Apr 19, 2024 | 64.86 | 65.84 | 64.18 | 65.44 | 65.44 | 530,669 |
| Apr 18, 2024 | 66.30 | 66.30 | 65.32 | 65.64 | 65.64 | 674,405 |
| Apr 17, 2024 | 64.90 | 66.58 | 64.50 | 66.06 | 66.06 | 879,079 |
| Apr 16, 2024 | 63.82 | 64.90 | 63.56 | 64.56 | 64.56 | 462,544 |
| Apr 15, 2024 | 64.16 | 65.48 | 64.10 | 64.90 | 64.90 | 494,463 |
| Apr 12, 2024 | 65.00 | 65.28 | 63.74 | 64.16 | 64.16 | 416,743 |
| Apr 11, 2024 | 64.02 | 64.88 | 63.94 | 64.62 | 64.62 | 388,327 |
| Apr 10, 2024 | 65.76 | 65.78 | 63.80 | 64.58 | 64.58 | 548,859 |
| Apr 09, 2024 | 66.18 | 66.18 | 64.50 | 65.20 | 65.20 | 520,712 |
| Apr 08, 2024 | 66.04 | 66.54 | 66.00 | 66.04 | 66.04 | 339,833 |
| Apr 05, 2024 | 65.86 | 66.04 | 65.08 | 66.04 | 66.04 | 683,536 |
| Apr 04, 2024 | 67.56 | 67.60 | 66.42 | 66.90 | 66.90 | 468,607 |
| Apr 03, 2024 | 67.20 | 67.86 | 67.06 | 67.36 | 67.36 | 459,082 |
| Apr 02, 2024 | 69.56 | 69.80 | 66.96 | 67.30 | 67.30 | 683,423 |
| Mar 28, 2024 | 68.62 | 69.32 | 68.56 | 69.18 | 69.18 | 576,647 |
| Mar 27, 2024 | 68.30 | 68.86 | 67.98 | 68.52 | 68.52 | 437,718 |
| Mar 26, 2024 | 68.26 | 68.30 | 67.60 | 68.00 | 68.00 | 342,260 |
| Mar 25, 2024 | 67.94 | 68.62 | 67.76 | 68.16 | 68.16 | 379,687 |
| Mar 22, 2024 | 67.84 | 68.56 | 67.74 | 68.16 | 68.16 | 615,640 |
| Mar 21, 2024 | 69.50 | 69.52 | 68.12 | 68.24 | 68.24 | 512,731 |
| Mar 20, 2024 | 67.70 | 68.50 | 66.98 | 68.24 | 68.24 | 999,912 |
| Mar 19, 2024 | 68.34 | 68.64 | 66.86 | 68.50 | 68.50 | 1,361,776 |
| Mar 18, 2024 | 69.54 | 69.54 | 68.72 | 69.22 | 69.22 | 551,632 |
| Mar 15, 2024 | 69.88 | 70.00 | 68.92 | 69.26 | 69.26 | 1,729,043 |
| Mar 14, 2024 | 69.74 | 70.34 | 69.72 | 70.34 | 70.34 | 842,830 |
| Mar 13, 2024 | 69.44 | 69.98 | 68.84 | 69.64 | 69.64 | 649,127 |
| Mar 12, 2024 | 68.40 | 69.48 | 67.94 | 69.38 | 69.38 | 787,885 |
| Mar 11, 2024 | 66.62 | 68.28 | 66.52 | 68.28 | 68.28 | 618,588 |
| Mar 08, 2024 | 67.20 | 67.54 | 66.64 | 67.10 | 67.10 | 839,880 |
| Mar 07, 2024 | 65.86 | 67.16 | 65.48 | 67.00 | 67.00 | 822,345 |
| Mar 06, 2024 | 65.88 | 66.84 | 65.56 | 66.64 | 66.64 | 593,105 |
| Mar 05, 2024 | 66.32 | 66.46 | 65.30 | 65.98 | 65.98 | 775,638 |
| Mar 04, 2024 | 67.22 | 67.28 | 66.22 | 66.92 | 66.92 | 551,654 |
| Mar 01, 2024 | 65.50 | 67.46 | 65.46 | 67.46 | 67.46 | 955,929 |
| Feb 29, 2024 | 67.42 | 67.50 | 65.48 | 66.66 | 66.66 | 4,452,044 |
| Feb 28, 2024 | 63.68 | 64.16 | 62.90 | 63.50 | 63.50 | 695,083 |
| Feb 27, 2024 | 62.98 | 63.76 | 62.58 | 63.68 | 63.68 | 751,753 |
| Feb 26, 2024 | 62.80 | 63.64 | 62.16 | 62.70 | 62.70 | 1,101,717 |
| Feb 23, 2024 | 64.00 | 64.28 | 63.54 | 64.10 | 64.10 | 569,117 |
| Feb 22, 2024 | 63.36 | 63.96 | 63.02 | 63.72 | 63.72 | 660,319 |
| Feb 21, 2024 | 62.80 | 63.32 | 62.30 | 62.92 | 62.92 | 473,580 |
| Feb 20, 2024 | 62.38 | 62.94 | 62.36 | 62.68 | 62.68 | 466,105 |
| Feb 19, 2024 | 61.98 | 62.58 | 61.64 | 62.56 | 62.56 | 427,891 |
| Feb 16, 2024 | 62.04 | 62.94 | 62.02 | 62.52 | 62.52 | 812,939 |
| Feb 15, 2024 | 60.20 | 61.86 | 60.20 | 61.82 | 61.82 | 1,042,125 |
| Feb 14, 2024 | 58.96 | 60.02 | 58.74 | 59.70 | 59.70 | 395,086 |
| Feb 13, 2024 | 60.02 | 60.18 | 58.80 | 59.36 | 59.36 | 1,091,504 |
| Feb 12, 2024 | 59.90 | 60.48 | 59.28 | 60.34 | 60.34 | 571,348 |
| Feb 09, 2024 | 59.20 | 59.56 | 58.62 | 59.56 | 59.56 | 524,111 |
| Feb 08, 2024 | 58.18 | 58.88 | 57.62 | 58.82 | 58.82 | 450,394 |
| Feb 07, 2024 | 58.30 | 58.54 | 57.90 | 58.14 | 58.14 | 541,638 |
| Feb 06, 2024 | 57.96 | 58.64 | 57.94 | 58.38 | 58.38 | 543,065 |
| Feb 05, 2024 | 57.56 | 58.18 | 57.50 | 57.72 | 57.72 | 862,687 |
| Feb 02, 2024 | 57.12 | 58.26 | 57.06 | 57.74 | 57.74 | 547,553 |
| Feb 01, 2024 | 56.44 | 57.52 | 56.36 | 57.16 | 57.16 | 633,562 |
| Jan 31, 2024 | 57.48 | 57.74 | 57.16 | 57.30 | 57.30 | 936,137 |
| Jan 30, 2024 | 57.48 | 57.70 | 56.46 | 57.70 | 57.70 | 1,130,070 |
| Jan 29, 2024 | 56.30 | 57.28 | 56.16 | 57.28 | 57.28 | 1,203,580 |
| Jan 26, 2024 | 52.80 | 56.86 | 52.74 | 56.86 | 56.86 | 2,230,880 |
| Jan 25, 2024 | 52.12 | 52.34 | 51.64 | 51.86 | 51.86 | 499,448 |
| Jan 24, 2024 | 52.18 | 52.50 | 51.48 | 51.96 | 51.96 | 709,816 |
| Jan 23, 2024 | 51.96 | 52.26 | 51.72 | 51.90 | 51.90 | 581,877 |
| Jan 22, 2024 | 51.52 | 52.36 | 51.34 | 51.80 | 51.80 | 522,283 |
| Jan 19, 2024 | 51.50 | 51.82 | 51.08 | 51.44 | 51.44 | 585,502 |
| Jan 18, 2024 | 52.92 | 53.40 | 51.54 | 51.54 | 51.54 | 1,070,157 |
| Jan 17, 2024 | 51.88 | 52.02 | 50.40 | 51.14 | 51.14 | 1,079,205 |
| Jan 16, 2024 | 52.94 | 53.34 | 52.56 | 52.60 | 52.60 | 527,178 |
| Jan 15, 2024 | 53.32 | 53.66 | 53.20 | 53.50 | 53.50 | 379,245 |
| Jan 12, 2024 | 51.92 | 54.14 | 51.70 | 53.74 | 53.74 | 781,978 |
| Jan 11, 2024 | 53.86 | 54.30 | 53.12 | 53.40 | 53.40 | 623,247 |
| Jan 10, 2024 | 54.26 | 54.78 | 53.78 | 54.30 | 54.30 | 580,154 |
| Jan 09, 2024 | 53.90 | 54.64 | 53.04 | 54.14 | 54.14 | 850,622 |
| Jan 08, 2024 | 52.12 | 53.44 | 51.84 | 53.44 | 53.44 | 795,617 |
| Jan 05, 2024 | 51.66 | 52.44 | 51.24 | 52.12 | 52.12 | 668,942 |
| Jan 04, 2024 | 53.08 | 53.72 | 52.30 | 52.30 | 52.30 | 986,963 |
| Jan 03, 2024 | 55.24 | 55.56 | 53.12 | 53.14 | 53.14 | 1,081,669 |
| Jan 02, 2024 | 55.70 | 56.36 | 55.12 | 55.64 | 55.64 | 724,955 |
| Dec 29, 2023 | 55.86 | 56.18 | 55.62 | 55.70 | 55.70 | 405,362 |
| Dec 28, 2023 | 56.28 | 56.48 | 55.56 | 55.56 | 55.56 | 422,436 |
| Dec 27, 2023 | 56.24 | 56.68 | 55.96 | 55.96 | 55.96 | 421,142 |
| Dec 22, 2023 | 55.70 | 56.18 | 55.14 | 56.00 | 56.00 | 784,671 |
| Dec 21, 2023 | 55.46 | 56.58 | 55.38 | 56.26 | 56.26 | 772,547 |
| Dec 20, 2023 | 55.36 | 55.78 | 54.70 | 55.74 | 55.74 | 683,472 |
| Dec 19, 2023 | 54.12 | 55.30 | 54.00 | 55.16 | 55.16 | 533,991 |
| Dec 18, 2023 | 55.80 | 56.06 | 54.60 | 54.64 | 54.64 | 758,844 |
| Dec 15, 2023 | 56.54 | 56.96 | 55.92 | 55.92 | 55.92 | 1,206,954 |
| Dec 14, 2023 | 55.50 | 56.46 | 55.00 | 56.46 | 56.46 | 1,210,025 |
| Dec 13, 2023 | 54.40 | 54.88 | 53.96 | 54.04 | 54.04 | 668,145 |
| *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.