UK markets closed

Moncler S.p.A. (0QII.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
56.92+1.87 (+3.40%)
At close: 04:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202454.7857.1655.4256.9256.9229,467
25 Jul 202455.2870.2453.0055.0555.051,187,494
24 Jul 202457.0856.1454.4254.5954.5955,977
23 Jul 202457.2157.3856.4456.7156.7118,383
22 Jul 202456.5757.2056.4257.1457.14176,403
19 Jul 202456.3256.9656.0656.1356.1331,704
18 Jul 202456.9257.6856.3257.4657.4624,542
17 Jul 202456.4257.0656.1256.7656.7617,519
16 Jul 202457.1256.6655.7456.1756.1742,455
15 Jul 202458.4757.9456.8257.2157.2160,685
12 Jul 202457.3058.6257.3458.5358.5321,907
11 Jul 202456.6157.4456.7256.9156.9118,584
10 Jul 202455.6356.7655.2656.7756.7724,461
09 Jul 202456.0757.0055.4455.5455.5453,447
08 Jul 202456.5357.0455.9056.3456.3455,005
05 Jul 202456.5557.4456.4056.7056.7019,727
04 Jul 202456.5457.0456.1056.6156.6116,917
03 Jul 202456.4257.4056.3256.7456.7427,545
02 Jul 202457.5657.3656.3456.6456.6434,150
01 Jul 202458.0258.3457.2257.2257.2217,026
28 Jun 202457.1257.6856.7657.4857.4814,322
27 Jun 202458.1559.1257.1457.5357.5343,217
26 Jun 202458.6458.8857.9057.9857.9818,580
25 Jun 202458.3258.9057.4858.7458.74105,152
24 Jun 202457.2958.4256.9057.8857.8855,147
21 Jun 202456.6757.1056.1456.4756.4726,711
20 Jun 202456.4757.7056.3057.2857.2832,450
19 Jun 202457.4757.9856.0056.1256.1268,120
18 Jun 202458.7158.6256.6857.2857.28146,304
17 Jun 202458.9359.0658.4458.8158.81880,901
14 Jun 202459.6159.7257.9658.3058.3026,727
13 Jun 202459.9360.1659.0059.4259.4218,700
12 Jun 202459.5260.0258.6259.9059.9053,564
11 Jun 202460.3260.5259.0259.7459.7455,414
10 Jun 202460.8161.0060.0660.0860.0820,669
07 Jun 202462.0563.0060.6061.0661.0647,984
06 Jun 202461.6062.1261.7462.0862.08821,611
05 Jun 202461.8962.2260.6061.8361.83227,831
04 Jun 202461.8862.6861.4261.8861.88211,514
03 Jun 202461.5662.0661.2861.6861.68180,945
31 May 202461.2461.5260.9861.0961.091,312,271
30 May 202460.7361.3259.9060.9660.96227,558
29 May 202461.4361.1260.1460.3360.3310,436
28 May 202462.0962.1660.9861.4061.4018,144
24 May 202461.3761.9860.4262.0062.00113,799
23 May 202460.9861.1260.0061.1661.1677,735
22 May 202460.9461.7460.1260.7260.72166,345
21 May 202463.0563.1260.7260.9260.9268,248
20 May 202463.8963.7062.9063.0263.0216,689
20 May 20241.15 Dividend
17 May 202463.7564.4063.7264.2463.0924,591
16 May 202464.0264.3263.5663.7962.6510,687
15 May 202463.2664.0262.7463.7262.581,777,626
14 May 202462.5663.2861.7263.2462.111,850,016
13 May 202463.3863.4262.3062.7261.601,868,168
10 May 202463.7863.8863.1863.7662.621,812,538
09 May 202463.1163.5862.7463.6762.5312,281
08 May 202464.1164.3462.8463.3862.25182,247
07 May 202465.2664.6664.0464.3663.2112,837
03 May 202464.1465.4064.1464.9463.7817,741
02 May 202463.8165.0863.3463.9662.8253,463
01 May 202464.5164.1264.1264.4563.308,632
30 Apr 202464.8465.5263.8464.4563.30109,183
29 Apr 202464.8965.2064.4064.5463.3810,677
26 Apr 202464.9365.3663.8664.4663.31148,177
25 Apr 202467.2666.4063.7464.9863.82132,757
24 Apr 202465.7667.4665.3266.3565.1645,413
23 Apr 202465.2566.0864.8465.8064.6232,266
22 Apr 202464.7566.3465.1665.5364.3670,758
19 Apr 202465.5565.8464.2265.5664.3925,276
18 Apr 202466.2866.3065.3865.3464.1772,549
17 Apr 202464.8366.6064.5266.3265.1330,884
16 Apr 202464.8064.9063.5064.2763.129,189
15 Apr 202464.1865.5264.1664.9863.8249,018
12 Apr 202464.8165.2863.7864.3763.2233,770
11 Apr 202464.0664.8863.9264.7963.6323,066
10 Apr 202465.6965.7463.8064.7063.5442,763
09 Apr 202466.4066.2064.5064.7163.5522,487
08 Apr 202466.0566.5066.0066.2265.0319,520
05 Apr 202466.7666.0065.0665.7264.5432,370
04 Apr 202467.5667.6266.4067.2466.0438,965
03 Apr 202467.4867.8467.0667.3466.13159,476
02 Apr 202469.6669.5266.9467.1665.9670,833
28 Mar 202468.7669.3068.6068.8467.61253,962
27 Mar 202468.0768.8668.1468.8467.6115,471
26 Mar 202468.4168.2867.6668.1066.886,637
25 Mar 202467.9868.6467.8068.6267.391,013,954
22 Mar 202468.4368.5467.7467.9466.7276,625
21 Mar 202468.2069.5268.1068.4867.2515,584
20 Mar 202468.2568.4867.0267.9566.7351,292
19 Mar 202468.8968.6666.8468.2767.05133,524
18 Mar 202468.9269.5268.7269.2668.0230,217
15 Mar 202470.3670.0068.9268.9767.7453,184
14 Mar 202469.7270.3469.6469.9068.6530,881
13 Mar 202469.1970.0068.8669.6568.4015,848
12 Mar 202468.2869.4467.9269.2468.0027,846
11 Mar 202466.5668.2866.5867.6766.4630,358
08 Mar 202467.3767.5866.7267.2166.0143,652
07 Mar 202466.0467.0265.5067.1065.9025,498
06 Mar 202465.9866.8065.6466.3565.1631,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...