Italian Wine Brands S.p.A. (MR3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - |
| Jun 13, 2024 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - |
| Jun 12, 2024 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | - |
| Jun 11, 2024 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | - |
| Jun 10, 2024 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - |
| Jun 07, 2024 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - |
| Jun 06, 2024 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | - |
| Jun 05, 2024 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | - |
| Jun 04, 2024 | 20.90 | 20.90 | 20.40 | 20.70 | 20.70 | - |
| Jun 03, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| May 31, 2024 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | - |
| May 30, 2024 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | - |
| May 29, 2024 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | - |
| May 28, 2024 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | - |
| May 27, 2024 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | - |
| May 24, 2024 | 20.50 | 20.50 | 19.85 | 19.85 | 19.85 | - |
| May 23, 2024 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - |
| May 22, 2024 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | - |
| May 21, 2024 | 20.70 | 20.90 | 20.40 | 20.40 | 20.40 | - |
| May 20, 2024 | 19.95 | 20.40 | 19.95 | 20.40 | 20.40 | - |
| May 17, 2024 | 19.10 | 19.65 | 19.00 | 19.65 | 19.65 | - |
| May 16, 2024 | 18.85 | 18.85 | 18.65 | 18.85 | 18.85 | - |
| May 15, 2024 | 18.85 | 18.85 | 18.65 | 18.75 | 18.75 | - |
| May 14, 2024 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | - |
| May 13, 2024 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | - |
| May 10, 2024 | 18.55 | 18.55 | 18.35 | 18.55 | 18.55 | - |
| May 09, 2024 | 18.45 | 18.45 | 18.35 | 18.45 | 18.45 | - |
| May 08, 2024 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | - |
| May 07, 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| May 06, 2024 | 18.35 | 18.35 | 17.95 | 17.95 | 17.95 | - |
| May 06, 2024 | 0.5 Dividend | |||||
| May 03, 2024 | 18.20 | 18.20 | 18.15 | 18.15 | 17.65 | - |
| May 02, 2024 | 18.45 | 18.45 | 18.25 | 18.30 | 17.80 | - |
| Apr 30, 2024 | 18.55 | 18.55 | 18.25 | 18.25 | 17.75 | - |
| Apr 29, 2024 | 18.35 | 18.35 | 18.20 | 18.25 | 17.75 | - |
| Apr 26, 2024 | 18.05 | 18.05 | 17.80 | 17.90 | 17.41 | - |
| Apr 25, 2024 | 18.25 | 18.25 | 17.80 | 17.80 | 17.31 | - |
| Apr 24, 2024 | 18.35 | 18.35 | 17.80 | 17.80 | 17.31 | - |
| Apr 23, 2024 | 17.85 | 17.85 | 17.60 | 17.60 | 17.12 | - |
| Apr 22, 2024 | 18.05 | 18.05 | 17.40 | 17.60 | 17.12 | - |
| Apr 19, 2024 | 17.80 | 17.80 | 17.25 | 17.50 | 17.02 | - |
| Apr 18, 2024 | 17.85 | 17.85 | 17.55 | 17.55 | 17.07 | - |
| Apr 17, 2024 | 17.70 | 17.70 | 17.55 | 17.55 | 17.07 | - |
| Apr 16, 2024 | 17.90 | 17.90 | 17.50 | 17.60 | 17.12 | - |
| Apr 15, 2024 | 17.75 | 17.75 | 17.50 | 17.55 | 17.07 | - |
| Apr 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.41 | - |
| Apr 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.41 | - |
| Apr 10, 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.41 | - |
| Apr 09, 2024 | 18.00 | 18.25 | 17.65 | 17.65 | 17.16 | - |
| Apr 08, 2024 | 18.05 | 18.20 | 17.85 | 17.85 | 17.36 | - |
| Apr 05, 2024 | 18.05 | 18.05 | 17.85 | 17.85 | 17.36 | - |
| Apr 04, 2024 | 18.25 | 18.25 | 17.90 | 17.90 | 17.41 | - |
| Apr 03, 2024 | 18.25 | 18.25 | 18.05 | 18.10 | 17.60 | - |
| Apr 02, 2024 | 18.30 | 18.50 | 18.25 | 18.25 | 17.75 | - |
| Mar 28, 2024 | 17.94 | 18.12 | 17.94 | 18.12 | 17.62 | - |
| Mar 27, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.96 | - |
| Mar 26, 2024 | 17.94 | 18.32 | 17.94 | 18.30 | 17.80 | - |
| Mar 25, 2024 | 18.12 | 19.56 | 18.12 | 18.62 | 18.11 | 260 |
| Mar 22, 2024 | 18.44 | 19.14 | 18.44 | 18.70 | 18.18 | - |
| Mar 21, 2024 | 18.42 | 19.28 | 18.42 | 19.06 | 18.53 | - |
| Mar 20, 2024 | 17.62 | 18.88 | 17.62 | 18.88 | 18.36 | - |
| Mar 19, 2024 | 17.50 | 18.14 | 17.50 | 18.04 | 17.54 | - |
| Mar 18, 2024 | 16.50 | 18.22 | 16.50 | 18.22 | 17.72 | - |
| Mar 15, 2024 | 16.46 | 16.98 | 16.46 | 16.88 | 16.41 | - |
| Mar 14, 2024 | 16.50 | 16.98 | 16.50 | 16.80 | 16.34 | - |
| Mar 13, 2024 | 16.52 | 17.02 | 16.52 | 16.88 | 16.41 | - |
| Mar 12, 2024 | 16.52 | 17.02 | 16.52 | 16.94 | 16.47 | - |
| Mar 11, 2024 | 16.60 | 17.04 | 16.60 | 16.92 | 16.45 | - |
| Mar 08, 2024 | 16.64 | 17.18 | 16.64 | 16.98 | 16.51 | - |
| Mar 07, 2024 | 16.72 | 17.20 | 16.72 | 17.20 | 16.73 | - |
| Mar 06, 2024 | 16.56 | 17.06 | 16.56 | 17.00 | 16.53 | - |
| Mar 05, 2024 | 16.62 | 17.14 | 16.62 | 17.00 | 16.53 | - |
| Mar 04, 2024 | 16.48 | 17.18 | 16.48 | 17.08 | 16.61 | - |
| Mar 01, 2024 | 17.60 | 17.60 | 16.84 | 16.84 | 16.38 | 500 |
| Feb 29, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.96 | - |
| Feb 28, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.96 | - |
| Feb 27, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.96 | - |
| Feb 26, 2024 | 17.02 | 17.44 | 17.02 | 17.44 | 16.96 | - |
| Feb 23, 2024 | 16.92 | 17.52 | 16.92 | 17.38 | 16.90 | - |
| Feb 22, 2024 | 16.54 | 17.00 | 16.54 | 16.66 | 16.20 | - |
| Feb 21, 2024 | 16.64 | 17.00 | 16.64 | 17.00 | 16.53 | - |
| Feb 20, 2024 | 16.66 | 17.04 | 16.66 | 17.04 | 16.57 | - |
| Feb 19, 2024 | 16.68 | 17.30 | 16.68 | 16.94 | 16.47 | - |
| Feb 16, 2024 | 16.74 | 17.12 | 16.74 | 17.00 | 16.53 | - |
| Feb 15, 2024 | 16.82 | 17.20 | 16.82 | 17.04 | 16.57 | - |
| Feb 14, 2024 | 16.74 | 17.24 | 16.74 | 17.24 | 16.77 | - |
| Feb 13, 2024 | 16.86 | 17.32 | 16.86 | 17.12 | 16.65 | - |
| Feb 12, 2024 | 17.10 | 17.34 | 17.10 | 17.20 | 16.73 | - |
| Feb 09, 2024 | 17.06 | 17.58 | 17.06 | 17.34 | 16.86 | - |
| Feb 08, 2024 | 17.14 | 17.52 | 17.14 | 17.52 | 17.04 | - |
| Feb 07, 2024 | 17.10 | 17.62 | 17.10 | 17.62 | 17.13 | - |
| Feb 06, 2024 | 17.10 | 17.52 | 17.10 | 17.52 | 17.04 | - |
| Feb 05, 2024 | 16.88 | 17.54 | 16.88 | 17.54 | 17.06 | - |
| Feb 02, 2024 | 17.00 | 17.36 | 17.00 | 17.36 | 16.88 | - |
| Feb 01, 2024 | 17.12 | 17.44 | 17.12 | 17.42 | 16.94 | - |
| Jan 31, 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.04 | - |
| Jan 30, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.21 | - |
| Jan 29, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.10 | - |
| Jan 26, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.13 | - |
| Jan 25, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.25 | - |
| *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.