Banca Monte dei Paschi di Siena (MPI0.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM 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 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 2,000 |
| Jun 26, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Jun 25, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| Jun 24, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Jun 21, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| Jun 20, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Jun 19, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Jun 18, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Jun 17, 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| Jun 14, 2024 | 4.5210 | 4.5210 | 4.2240 | 4.2240 | 4.2240 | 2,000 |
| Jun 13, 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| Jun 12, 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| Jun 11, 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| Jun 10, 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | - |
| Jun 07, 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| Jun 06, 2024 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| Jun 05, 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | - |
| Jun 04, 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| Jun 03, 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| May 31, 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| May 30, 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| May 29, 2024 | 5.0320 | 5.0320 | 4.7110 | 4.7110 | 4.7110 | 10,000 |
| May 28, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| May 27, 2024 | 5.0620 | 5.1020 | 5.0620 | 5.0900 | 5.0900 | 41,200 |
| May 24, 2024 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| May 23, 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| May 22, 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
| May 21, 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| May 20, 2024 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| May 20, 2024 | 0.25 Dividend | |||||
| May 17, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9100 | - |
| May 16, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.8244 | - |
| May 15, 2024 | 4.9020 | 5.0700 | 4.9020 | 5.0700 | 4.8244 | 1,500 |
| May 14, 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.4961 | - |
| May 13, 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.4837 | - |
| May 10, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4399 | - |
| May 09, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4399 | - |
| May 08, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4399 | - |
| May 07, 2024 | 4.6280 | 4.6660 | 4.6280 | 4.6660 | 4.4399 | 1,250 |
| May 06, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.3943 | - |
| May 03, 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.5608 | - |
| May 02, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.3086 | - |
| Apr 30, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2629 | - |
| Apr 29, 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.2563 | - |
| Apr 26, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.1288 | - |
| Apr 25, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.1240 | - |
| Apr 24, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.1935 | - |
| Apr 23, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0584 | - |
| Apr 22, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 3.9499 | - |
| Apr 19, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 3.9499 | - |
| Apr 18, 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 3.8700 | - |
| Apr 17, 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.8043 | - |
| Apr 16, 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.8043 | - |
| Apr 15, 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.8043 | - |
| Apr 12, 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 3.8681 | - |
| Apr 11, 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.9413 | - |
| Apr 10, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.7986 | - |
| Apr 09, 2024 | 4.0780 | 4.0780 | 3.9920 | 3.9920 | 3.7986 | 60 |
| Apr 08, 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 3.8804 | - |
| Apr 05, 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 3.9746 | - |
| Apr 04, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 3.9984 | - |
| Apr 03, 2024 | 4.1520 | 4.2020 | 4.1520 | 4.2020 | 3.9984 | 10,000 |
| Apr 02, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0251 | - |
| Mar 28, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0251 | - |
| Mar 27, 2024 | 4.1950 | 4.2500 | 4.1850 | 4.2300 | 4.0251 | 40,120 |
| Mar 26, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 3.9918 | - |
| Mar 25, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 3.9918 | - |
| Mar 22, 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.0469 | - |
| Mar 21, 2024 | 4.4260 | 4.4260 | 4.2100 | 4.2100 | 4.0060 | 120 |
| Mar 20, 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.0917 | 490 |
| Mar 19, 2024 | 4.2360 | 4.2900 | 4.2360 | 4.2900 | 4.0822 | 500 |
| Mar 18, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 3.9756 | - |
| Mar 15, 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 3.8509 | - |
| Mar 14, 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8899 | - |
| Mar 13, 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 3.8547 | - |
| Mar 12, 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.6768 | - |
| Mar 11, 2024 | 3.8750 | 3.8750 | 3.8640 | 3.8640 | 3.6768 | 500 |
| Mar 08, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7586 | - |
| Mar 07, 2024 | 3.9520 | 3.9520 | 3.9500 | 3.9500 | 3.7586 | 250 |
| Mar 06, 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.7767 | - |
| Mar 05, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.7919 | - |
| Mar 04, 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.6711 | - |
| Mar 01, 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.6463 | - |
| Feb 29, 2024 | 3.7070 | 3.8320 | 3.7070 | 3.8320 | 3.6463 | 100 |
| Feb 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5207 | - |
| Feb 27, 2024 | 3.7240 | 3.7240 | 3.7000 | 3.7000 | 3.5207 | 500 |
| Feb 26, 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.5436 | - |
| Feb 23, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4789 | - |
| Feb 22, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.3828 | - |
| Feb 21, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.3142 | - |
| Feb 20, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.3333 | - |
| Feb 19, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.3732 | - |
| Feb 16, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.4322 | - |
| Feb 15, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4589 | - |
| Feb 14, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.3761 | - |
| Feb 13, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.3761 | - |
| Feb 12, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.3761 | - |
| Feb 09, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.3790 | - |
| Feb 08, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.3790 | - |
| Feb 07, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.2372 | 1,000 |
| *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.