Banca Monte dei Paschi di Siena (MPI0.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 4.4240 | 4.4340 | 4.4240 | 4.4340 | 4.4340 | 400 |
| Jun 26, 2024 | 4.5260 | 4.5660 | 4.4070 | 4.4070 | 4.4070 | - |
| Jun 25, 2024 | 4.5630 | 4.5800 | 4.5180 | 4.5180 | 4.5180 | - |
| Jun 24, 2024 | 4.4150 | 4.5990 | 4.4150 | 4.5590 | 4.5590 | - |
| Jun 21, 2024 | 4.6050 | 4.6050 | 4.4100 | 4.4110 | 4.4110 | - |
| Jun 20, 2024 | 4.5450 | 4.5960 | 4.5450 | 4.5940 | 4.5940 | - |
| Jun 19, 2024 | 4.5520 | 4.5850 | 4.4750 | 4.5370 | 4.5370 | - |
| Jun 18, 2024 | 4.4080 | 4.5270 | 4.4080 | 4.5270 | 4.5270 | - |
| Jun 17, 2024 | 4.3170 | 4.3700 | 4.3170 | 4.3400 | 4.3400 | - |
| Jun 14, 2024 | 4.4580 | 4.4580 | 4.2470 | 4.3000 | 4.3000 | - |
| Jun 13, 2024 | 4.6470 | 4.6470 | 4.4420 | 4.4420 | 4.4420 | - |
| Jun 12, 2024 | 4.6440 | 4.6870 | 4.6330 | 4.6330 | 4.6330 | - |
| Jun 11, 2024 | 4.8560 | 4.8560 | 4.6110 | 4.6110 | 4.6110 | - |
| Jun 10, 2024 | 4.8220 | 4.9060 | 4.8220 | 4.8360 | 4.8360 | - |
| Jun 07, 2024 | 4.9180 | 4.9220 | 4.8540 | 4.8540 | 4.8540 | - |
| Jun 06, 2024 | 4.8060 | 4.9340 | 4.8000 | 4.9100 | 4.9100 | - |
| Jun 05, 2024 | 4.7440 | 4.8170 | 4.7420 | 4.7930 | 4.7930 | - |
| Jun 04, 2024 | 4.9110 | 4.9110 | 4.7260 | 4.7390 | 4.7390 | - |
| Jun 03, 2024 | 4.9390 | 4.9450 | 4.8360 | 4.8360 | 4.8360 | - |
| May 31, 2024 | 4.9050 | 4.9880 | 4.9040 | 4.9070 | 4.9070 | - |
| May 30, 2024 | 4.7750 | 4.9550 | 4.7750 | 4.8880 | 4.8880 | - |
| May 29, 2024 | 4.9340 | 4.9890 | 4.7600 | 4.7920 | 4.7920 | - |
| May 28, 2024 | 5.0260 | 5.1540 | 4.9050 | 4.9050 | 4.9050 | - |
| May 27, 2024 | 5.0380 | 5.0700 | 5.0160 | 5.0160 | 5.0160 | - |
| May 24, 2024 | 5.0100 | 5.0320 | 4.9360 | 5.0320 | 5.0320 | - |
| May 23, 2024 | 5.1220 | 5.1220 | 5.0180 | 5.0400 | 5.0400 | - |
| May 22, 2024 | 4.9740 | 5.1040 | 4.9600 | 5.1000 | 5.1000 | - |
| May 21, 2024 | 4.9590 | 4.9940 | 4.9430 | 4.9660 | 4.9660 | 400 |
| May 20, 2024 | 5.0540 | 5.0540 | 4.9570 | 4.9570 | 4.9570 | - |
| May 20, 2024 | 0.25 Dividend | |||||
| May 17, 2024 | 5.1340 | 5.2620 | 5.1340 | 5.2480 | 4.9980 | - |
| May 16, 2024 | 5.0360 | 5.1820 | 5.0360 | 5.1420 | 4.8970 | - |
| May 15, 2024 | 4.8980 | 5.0140 | 4.8980 | 5.0140 | 4.7751 | - |
| May 14, 2024 | 4.7130 | 4.9040 | 4.7130 | 4.9020 | 4.6685 | - |
| May 13, 2024 | 4.6970 | 4.7420 | 4.6940 | 4.7080 | 4.4837 | - |
| May 10, 2024 | 4.6570 | 4.7430 | 4.6570 | 4.6830 | 4.4599 | - |
| May 09, 2024 | 4.5990 | 4.6770 | 4.5990 | 4.6450 | 4.4237 | - |
| May 08, 2024 | 4.6500 | 4.6990 | 4.5990 | 4.5990 | 4.3799 | - |
| May 07, 2024 | 4.6020 | 4.6590 | 4.6020 | 4.6470 | 4.4256 | - |
| May 06, 2024 | 4.5860 | 4.6120 | 4.5770 | 4.5800 | 4.3618 | - |
| May 03, 2024 | 4.7790 | 4.7790 | 4.4870 | 4.4870 | 4.2733 | - |
| May 02, 2024 | 4.5390 | 4.8050 | 4.5390 | 4.7350 | 4.5094 | - |
| Apr 30, 2024 | 4.4650 | 4.5750 | 4.4650 | 4.5440 | 4.3275 | - |
| Apr 29, 2024 | 4.4880 | 4.5480 | 4.4600 | 4.4600 | 4.2475 | - |
| Apr 26, 2024 | 4.3300 | 4.4810 | 4.3300 | 4.4600 | 4.2475 | - |
| Apr 25, 2024 | 4.2610 | 4.3410 | 4.2610 | 4.3010 | 4.0961 | - |
| Apr 24, 2024 | 4.4170 | 4.4170 | 4.2620 | 4.2620 | 4.0590 | - |
| Apr 23, 2024 | 4.2790 | 4.4070 | 4.2790 | 4.4070 | 4.1971 | - |
| Apr 22, 2024 | 4.1610 | 4.2920 | 4.1610 | 4.2920 | 4.0875 | - |
| Apr 19, 2024 | 4.1410 | 4.1850 | 4.1350 | 4.1350 | 3.9380 | - |
| Apr 18, 2024 | 4.0790 | 4.1540 | 4.0790 | 4.1540 | 3.9561 | - |
| Apr 17, 2024 | 3.9690 | 4.0960 | 3.9690 | 4.0490 | 3.8561 | - |
| Apr 16, 2024 | 3.9280 | 3.9920 | 3.9280 | 3.9850 | 3.7952 | - |
| Apr 15, 2024 | 3.9300 | 4.0440 | 3.9300 | 3.9580 | 3.7695 | - |
| Apr 12, 2024 | 4.0320 | 4.0830 | 3.9000 | 3.9000 | 3.7142 | - |
| Apr 11, 2024 | 4.1590 | 4.1590 | 3.9620 | 4.0070 | 3.8161 | - |
| Apr 10, 2024 | 3.9900 | 4.1430 | 3.9900 | 4.1430 | 3.9456 | - |
| Apr 09, 2024 | 4.0840 | 4.0840 | 3.9650 | 3.9670 | 3.7780 | - |
| Apr 08, 2024 | 4.0420 | 4.0910 | 4.0210 | 4.0910 | 3.8961 | - |
| Apr 05, 2024 | 4.0880 | 4.0880 | 4.0090 | 4.0090 | 3.8180 | - |
| Apr 04, 2024 | 4.1890 | 4.1890 | 4.1380 | 4.1380 | 3.9409 | - |
| Apr 03, 2024 | 4.1250 | 4.1880 | 4.0830 | 4.1880 | 3.9885 | - |
| Apr 02, 2024 | 4.1920 | 4.1920 | 4.1150 | 4.1150 | 3.9190 | - |
| Mar 28, 2024 | 4.1720 | 4.2680 | 4.1720 | 4.1890 | 3.9894 | - |
| Mar 27, 2024 | 4.1720 | 4.2290 | 4.1280 | 4.1280 | 3.9314 | - |
| Mar 26, 2024 | 4.1860 | 4.2660 | 4.1070 | 4.1070 | 3.9114 | - |
| Mar 25, 2024 | 4.1320 | 4.2130 | 4.1320 | 4.1800 | 3.9809 | - |
| Mar 22, 2024 | 4.2530 | 4.2530 | 4.1340 | 4.1340 | 3.9371 | - |
| Mar 21, 2024 | 4.3810 | 4.3810 | 4.2160 | 4.2370 | 4.0352 | - |
| Mar 20, 2024 | 4.2850 | 4.3410 | 4.2460 | 4.3220 | 4.1161 | - |
| Mar 19, 2024 | 4.2330 | 4.3210 | 4.2330 | 4.2840 | 4.0799 | - |
| Mar 18, 2024 | 4.1980 | 4.2970 | 4.1980 | 4.2270 | 4.0256 | - |
| Mar 15, 2024 | 4.0150 | 4.1750 | 4.0150 | 4.1540 | 3.9561 | - |
| Mar 14, 2024 | 4.1040 | 4.1040 | 3.9710 | 3.9710 | 3.7818 | - |
| Mar 13, 2024 | 4.0650 | 4.0900 | 4.0650 | 4.0720 | 3.8780 | - |
| Mar 12, 2024 | 3.8700 | 4.0460 | 3.8700 | 4.0460 | 3.8533 | - |
| Mar 11, 2024 | 3.8410 | 3.8510 | 3.7780 | 3.8510 | 3.6675 | - |
| Mar 08, 2024 | 3.9160 | 3.9460 | 3.8340 | 3.8340 | 3.6514 | - |
| Mar 07, 2024 | 3.9190 | 3.9780 | 3.9130 | 3.9130 | 3.7266 | - |
| Mar 06, 2024 | 3.9380 | 3.9440 | 3.9280 | 3.9340 | 3.7466 | - |
| Mar 05, 2024 | 3.9410 | 3.9900 | 3.9190 | 3.9190 | 3.7323 | - |
| Mar 04, 2024 | 3.8700 | 3.9480 | 3.8700 | 3.9480 | 3.7599 | - |
| Mar 01, 2024 | 3.8160 | 3.8990 | 3.8160 | 3.8590 | 3.6752 | - |
| Feb 29, 2024 | 3.7150 | 3.7880 | 3.7150 | 3.7880 | 3.6076 | - |
| Feb 28, 2024 | 3.7150 | 3.7380 | 3.7020 | 3.7020 | 3.5256 | - |
| Feb 27, 2024 | 3.7080 | 3.7450 | 3.6770 | 3.7090 | 3.5323 | - |
| Feb 26, 2024 | 3.7100 | 3.7750 | 3.7090 | 3.7090 | 3.5323 | - |
| Feb 23, 2024 | 3.6400 | 3.7590 | 3.6400 | 3.7130 | 3.5361 | - |
| Feb 22, 2024 | 3.5590 | 3.6550 | 3.5590 | 3.6340 | 3.4609 | - |
| Feb 21, 2024 | 3.4080 | 3.6160 | 3.4080 | 3.5260 | 3.3580 | - |
| Feb 20, 2024 | 3.4710 | 3.4880 | 3.4300 | 3.4300 | 3.2666 | - |
| Feb 19, 2024 | 3.4900 | 3.5240 | 3.4750 | 3.4750 | 3.3095 | - |
| Feb 16, 2024 | 3.5780 | 3.5780 | 3.4910 | 3.4910 | 3.3247 | - |
| Feb 15, 2024 | 3.6530 | 3.6940 | 3.5610 | 3.5610 | 3.3914 | - |
| Feb 14, 2024 | 3.5350 | 3.6360 | 3.5350 | 3.6280 | 3.4552 | - |
| Feb 13, 2024 | 3.4930 | 3.5650 | 3.4930 | 3.5270 | 3.3590 | - |
| Feb 12, 2024 | 3.5190 | 3.5950 | 3.5030 | 3.5030 | 3.3361 | - |
| Feb 09, 2024 | 3.5330 | 3.5820 | 3.4870 | 3.4870 | 3.3209 | - |
| Feb 08, 2024 | 3.5720 | 3.5800 | 3.4680 | 3.5300 | 3.3618 | - |
| Feb 07, 2024 | 3.3930 | 3.5350 | 3.3930 | 3.5350 | 3.3666 | - |
| *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.