UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
43.68-0.14 (-0.33%)
At close: 08:02AM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202456.3256.9656.0656.1456.1431,705
18 Jul 202456.9257.6856.3256.9456.9424,543
17 Jul 202456.4257.0656.1256.8456.8417,519
16 Jul 202457.1256.6655.7456.4056.4042,455
15 Jul 202458.4757.9456.8256.8856.8860,686
12 Jul 202457.3058.6257.3458.5658.5621,908
11 Jul 202456.6157.4456.7257.2657.2618,585
10 Jul 202455.6356.7655.2656.6456.6424,461
09 Jul 202456.0757.0055.4455.6655.6653,447
08 Jul 202456.5357.0455.9056.3056.3055,005
05 Jul 202456.5557.4456.4056.4256.4219,727
04 Jul 202456.5457.0456.1056.3856.3816,917
03 Jul 202456.4257.4056.3256.3256.3227,546
02 Jul 202457.5657.3656.3456.9856.9834,151
01 Jul 202458.0258.3457.2257.6257.6217,027
28 Jun 202457.1257.6856.7657.0657.0614,322
27 Jun 202458.1559.1257.1457.1857.1843,217
26 Jun 202458.6458.8857.9058.3658.3618,581
25 Jun 202458.3258.9057.4858.6458.64105,153
24 Jun 202457.2958.4256.9058.3258.3255,147
21 Jun 202456.6757.1056.1456.8256.8226,712
20 Jun 202456.4757.7056.3056.9856.9832,451
19 Jun 202457.4757.9856.0056.5656.5668,120
18 Jun 202458.7158.6256.6857.5757.57146,305
17 Jun 202458.9359.0658.4458.7558.75880,901
14 Jun 202459.6159.7257.9658.6458.6426,727
13 Jun 202459.9360.1659.0059.4659.4618,700
12 Jun 202459.5260.0258.6259.7859.7853,565
11 Jun 202460.3260.5259.0259.3259.3255,414
10 Jun 202460.8161.0060.0660.2460.2420,670
07 Jun 202462.0563.0060.6061.5661.5647,985
06 Jun 202461.6062.1261.7461.9961.99821,611
05 Jun 202461.8962.2260.6061.5861.58227,831
04 Jun 202461.8862.6861.4261.6161.61211,515
03 Jun 202461.5662.0661.2861.8061.80180,946
31 May 202461.2461.5260.9861.2461.241,312,271
30 May 202460.7361.3259.9061.1861.18227,559
29 May 202461.4361.1260.1460.4260.4210,437
28 May 202462.0962.1660.9860.9860.9818,142
24 May 202461.3761.9860.4262.0062.00113,799
23 May 202460.9861.1260.0061.1061.1077,736
22 May 202460.9461.7460.1260.3660.36166,346
21 May 202463.0563.1260.7260.7460.7468,249
20 May 202463.8963.7062.9063.0863.0816,689
20 May 20241.15 Dividend
17 May 202463.7564.4063.7264.1262.9724,591
16 May 202464.0264.3263.5664.0662.9110,687
15 May 202463.2664.0262.7463.8262.681,777,627
14 May 202462.5663.2861.7263.1862.051,850,017
13 May 202463.3863.4262.3062.3861.261,868,168
10 May 202463.7863.8863.1863.2862.151,812,538
09 May 202463.1163.5862.7463.5662.4212,282
08 May 202464.1164.3462.8463.2262.09182,247
07 May 202465.2664.6664.0464.4463.2812,838
03 May 202464.1465.4064.1464.9463.7817,741
02 May 202463.8165.0863.3463.8262.6834,480
01 May 202464.5164.1264.1264.1262.978,632
30 Apr 202464.8465.5263.8464.1262.9739,101
29 Apr 202464.8965.2064.4064.6663.5010,678
26 Apr 202464.9365.3663.8664.4263.27148,177
25 Apr 202467.2666.4063.7465.2064.03132,757
24 Apr 202465.7667.4665.3266.8165.6145,413
23 Apr 202465.2566.0864.8465.8564.6732,267
22 Apr 202464.7566.3465.1665.3864.2170,759
19 Apr 202465.5565.8464.2265.4464.2725,276
18 Apr 202466.2866.3065.3865.6464.4672,550
17 Apr 202464.8366.6064.5266.0564.8730,884
16 Apr 202464.8064.9063.5064.4863.329,189
15 Apr 202464.1865.5264.1664.9863.8249,018
12 Apr 202464.8165.2863.7864.1663.0133,770
11 Apr 202464.0664.8863.9264.2963.1423,067
10 Apr 202465.6965.7463.8064.5763.4242,763
09 Apr 202466.4066.2064.5065.3064.1322,487
08 Apr 202466.0566.5066.0066.1064.9119,521
05 Apr 202466.7666.0065.0665.8464.6632,370
04 Apr 202467.5667.6266.4066.8965.6938,965
03 Apr 202467.4867.8467.0667.2166.01159,476
02 Apr 202469.6669.5266.9467.2966.0970,834
28 Mar 202468.7669.3068.6069.1767.93253,962
27 Mar 202468.0768.8668.1468.5267.2915,471
26 Mar 202468.4168.2867.6667.9966.776,638
25 Mar 202467.9868.6467.8068.1566.931,013,955
22 Mar 202468.4368.5467.7468.1566.9376,626
21 Mar 202468.2069.5268.1068.4667.2315,584
20 Mar 202468.2568.4867.0268.1466.9251,292
19 Mar 202468.8968.6666.8468.0866.86133,525
18 Mar 202468.9269.5268.7268.9767.7330,218
15 Mar 202470.3670.0068.9269.2568.0153,185
14 Mar 202469.7270.3469.6470.3469.0830,882
13 Mar 202469.1970.0068.8669.6468.3915,848
12 Mar 202468.2869.4467.9269.4468.1927,842
11 Mar 202466.5668.2866.5867.9366.7130,359
08 Mar 202467.3767.5866.7267.1665.9643,652
07 Mar 202466.0467.0265.5066.7465.5425,498
06 Mar 202465.9866.8065.6466.6465.4431,251
05 Mar 202466.6166.3465.2865.8464.6652,708
04 Mar 202466.8367.3666.2266.9365.7342,887
01 Mar 202466.7667.4665.5067.4666.2568,771
29 Feb 202467.2967.4464.8266.6465.44926,466
28 Feb 202463.8064.1662.8863.3462.21100,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...