Canada markets closed

Italian Wine Brands S.p.A. (MR3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.65+0.80 (+4.24%)
At close: 03:29PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.1019.6519.0019.6519.65260
May 16, 202418.8518.8518.6518.8518.85-
May 15, 202418.8518.8518.6518.7518.75-
May 14, 202419.0019.0018.6018.7018.70-
May 13, 202418.7018.7018.5018.7018.70-
May 10, 202418.5518.5518.3518.5518.55-
May 09, 202418.4518.4518.3518.4518.45-
May 08, 202418.4518.4518.1018.1018.10-
May 07, 202418.3018.3018.2018.2018.20-
May 06, 202418.3518.3517.9517.9517.95-
May 06, 20240.5 Dividend
May 03, 202418.2018.2018.1518.1517.65-
May 02, 202418.4518.4518.2518.3017.80-
Apr 30, 202418.5518.5518.2518.2517.75-
Apr 29, 202418.3518.3518.2018.2517.75-
Apr 26, 202418.0518.0517.8017.9017.41-
Apr 25, 202418.2518.2517.8017.8017.31-
Apr 24, 202418.3518.3517.8017.8017.31-
Apr 23, 202417.8517.8517.6017.6017.12-
Apr 22, 202418.0518.0517.4017.6017.12-
Apr 19, 202417.8017.8017.2517.5017.02-
Apr 18, 202417.8517.8517.5517.5517.07-
Apr 17, 202417.7017.7017.5517.5517.07-
Apr 16, 202417.9017.9017.5017.6017.12-
Apr 15, 202417.7517.7517.5017.5517.07-
Apr 12, 202417.9017.9017.9017.9017.41-
Apr 11, 202417.9017.9017.9017.9017.41-
Apr 10, 202417.9517.9517.9017.9017.41-
Apr 09, 202418.0018.2517.6517.6517.16-
Apr 08, 202418.0518.2017.8517.8517.36-
Apr 05, 202418.0518.0517.8517.8517.36-
Apr 04, 202418.2518.2517.9017.9017.41-
Apr 03, 202418.2518.2518.0518.1017.60-
Apr 02, 202418.3018.5018.2518.2517.75-
Mar 28, 202417.9418.1217.9418.1217.62-
Mar 27, 202417.4417.4417.4417.4416.96-
Mar 26, 202417.9418.3217.9418.3017.80-
Mar 25, 202418.1219.5618.1218.6218.11260
Mar 22, 202418.4419.1418.4418.7018.18-
Mar 21, 202418.4219.2818.4219.0618.53-
Mar 20, 202417.6218.8817.6218.8818.36-
Mar 19, 202417.5018.1417.5018.0417.54-
Mar 18, 202416.5018.2216.5018.2217.72-
Mar 15, 202416.4616.9816.4616.8816.41-
Mar 14, 202416.5016.9816.5016.8016.34-
Mar 13, 202416.5217.0216.5216.8816.41-
Mar 12, 202416.5217.0216.5216.9416.47-
Mar 11, 202416.6017.0416.6016.9216.45-
Mar 08, 202416.6417.1816.6416.9816.51-
Mar 07, 202416.7217.2016.7217.2016.73-
Mar 06, 202416.5617.0616.5617.0016.53-
Mar 05, 202416.6217.1416.6217.0016.53-
Mar 04, 202416.4817.1816.4817.0816.61-
Mar 01, 202417.6017.6016.8416.8416.38500
Feb 29, 202417.4417.4417.4417.4416.96-
Feb 28, 202417.4417.4417.4417.4416.96-
Feb 27, 202417.4417.4417.4417.4416.96-
Feb 26, 202417.0217.4417.0217.4416.96-
Feb 23, 202416.9217.5216.9217.3816.90-
Feb 22, 202416.5417.0016.5416.6616.20-
Feb 21, 202416.6417.0016.6417.0016.53-
Feb 20, 202416.6617.0416.6617.0416.57-
Feb 19, 202416.6817.3016.6816.9416.47-
Feb 16, 202416.7417.1216.7417.0016.53-
Feb 15, 202416.8217.2016.8217.0416.57-
Feb 14, 202416.7417.2416.7417.2416.77-
Feb 13, 202416.8617.3216.8617.1216.65-
Feb 12, 202417.1017.3417.1017.2016.73-
Feb 09, 202417.0617.5817.0617.3416.86-
Feb 08, 202417.1417.5217.1417.5217.04-
Feb 07, 202417.1017.6217.1017.6217.13-
Feb 06, 202417.1017.5217.1017.5217.04-
Feb 05, 202416.8817.5416.8817.5417.06-
Feb 02, 202417.0017.3617.0017.3616.88-
Feb 01, 202417.1217.4417.1217.4216.94-
Jan 31, 202417.5017.5217.5017.5217.04-
Jan 30, 202417.7017.7017.7017.7017.21-
Jan 29, 202417.5817.5817.5817.5817.10-
Jan 26, 202417.6217.6217.6217.6217.13-
Jan 25, 202417.7417.7417.7417.7417.25-
Jan 24, 202417.9017.9017.9017.9017.41-
Jan 23, 202417.8617.8617.8617.8617.37-
Jan 22, 202417.7417.7417.7417.7417.25-
Jan 19, 202417.8617.8617.8617.8617.37-
Jan 18, 202417.8417.8417.8417.8417.35-
Jan 17, 202418.2418.2418.2418.2417.74-
Jan 16, 202418.2218.2218.2218.2217.72-
Jan 15, 202418.2618.2618.2618.2617.76-
Jan 12, 202418.2618.2618.2618.2617.76-
Jan 11, 202418.2618.2618.2618.2617.76-
Jan 10, 202418.2818.2818.2818.2817.78-
Jan 09, 202418.2018.2018.2018.2017.70-
Jan 08, 202418.3618.3618.3618.3617.85-
Jan 05, 202418.2818.2818.2818.2817.78-
Jan 04, 202418.2218.2218.2218.2217.72-
Jan 03, 202418.4018.4018.4018.4017.89-
Jan 02, 202417.6417.6417.6417.6417.15-
Dec 29, 202317.6417.6417.6417.6417.15-
Dec 28, 202317.5817.5817.5817.5817.10-
Dec 27, 202317.6217.6217.6217.6217.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...