UK markets close in 5 hours 36 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
43.41-0.41 (-0.94%)
As of 07:01AM GMT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202466.8367.3666.2266.9366.9342,887
01 Mar 202466.7667.4665.5067.4667.4668,771
29 Feb 202467.2967.4464.8266.6466.64926,466
28 Feb 202463.8064.1662.8863.3463.34100,362
27 Feb 202462.8563.7262.6263.3563.3563,404
26 Feb 202463.8763.7062.1862.7162.7166,459
23 Feb 202463.8664.2663.5264.0064.0028,749
22 Feb 202462.9663.9863.0863.7263.7227,839
21 Feb 202462.3563.3262.3062.9162.9121,778
20 Feb 202462.5662.9462.3862.6762.6729,242
19 Feb 202462.0662.5261.7062.4762.4738,030
16 Feb 202461.3762.9462.0062.5162.51395,106
15 Feb 202459.6061.8860.3061.8061.80200,768
14 Feb 202458.8960.0058.9259.6959.6936,490
13 Feb 202460.1660.1658.8059.3659.36781,226
12 Feb 202459.5760.4459.3460.3460.3454,778
09 Feb 202458.7159.5458.6659.3159.31134,289
08 Feb 202457.7758.8857.6458.8258.8227,687
07 Feb 202458.4258.5857.9258.0058.00915,848
06 Feb 202457.4258.6257.9458.3758.3761,056
05 Feb 202457.2758.1457.4857.8657.862,438,563
02 Feb 202457.2058.2057.0057.6757.67197,595
01 Feb 202457.2957.4856.3857.1257.12403,076
31 Jan 202457.4457.7457.2457.3057.30845,547
30 Jan 202457.2157.7056.5057.4957.49416,461
29 Jan 202456.0157.2556.2056.7756.77420,652
26 Jan 202452.8656.6652.8056.6656.66190,849
25 Jan 202452.1752.2851.6451.8051.8019,126
24 Jan 2024------
23 Jan 2024------
22 Jan 202451.5052.2251.4051.8051.8031,896
19 Jan 202451.7651.7851.1251.4351.4326,666
18 Jan 202451.0153.4051.5651.7451.7486,181
17 Jan 202451.7551.9650.4051.1451.14145,011
16 Jan 202453.4053.3052.5652.6252.62152,038
15 Jan 202453.7654.0453.2453.3653.3620,155
12 Jan 202453.4154.1051.9253.6453.6459,376
11 Jan 202454.2654.3053.1253.3053.30149,311
10 Jan 202454.3354.7853.8053.9353.9331,415
09 Jan 202453.8354.6053.0454.1554.15150,709
08 Jan 202452.3053.4452.0252.1152.1164,528
05 Jan 202451.6952.4251.4452.1252.1265,778
04 Jan 202453.4153.7052.4652.6452.6430,121
03 Jan 202455.5155.5053.1253.4953.4986,549
02 Jan 202455.7256.2855.1655.6355.6337,840
29 Dec 202355.9756.1455.7055.9055.9028,970
28 Dec 202356.1056.4855.5555.5555.5521,876
27 Dec 202356.3656.5656.0456.0456.0411,079
22 Dec 202355.6056.1655.5655.9955.9913,023
21 Dec 202355.8256.5055.4456.2656.26141,976
20 Dec 202354.8355.7854.7255.7355.7355,972
19 Dec 202354.8055.2854.0655.1855.18144,483
18 Dec 202355.8656.1054.5855.1455.1469,712
15 Dec 202356.4756.9455.9255.9555.9569,247
14 Dec 202355.3556.3655.0255.7955.7975,161
13 Dec 202354.6454.8853.9454.7054.7067,894
12 Dec 202354.1954.9054.1854.6454.6462,920
11 Dec 202354.0054.4053.7254.3454.3469,609
08 Dec 202352.3954.3052.1053.6253.62152,917
07 Dec 202351.7652.3851.4452.3852.3878,457
06 Dec 202351.4252.5851.6651.9451.9487,298
05 Dec 202351.4051.7850.6651.5051.5063,861
04 Dec 202350.7451.8650.5051.2251.2261,055
01 Dec 202350.8350.9050.2050.5350.53162,432
30 Nov 202350.7851.4050.5451.2451.2425,225
29 Nov 202350.6351.0250.4050.9450.9420,803
28 Nov 202351.5051.2449.8550.7250.7230,795
27 Nov 202351.5651.8651.3651.3651.367,862
24 Nov 202352.1951.9651.2651.7251.72131,069
23 Nov 202352.0952.3251.7251.9651.9611,207
22 Nov 202351.2252.3851.2651.8051.8031,300
21 Nov 202351.6251.6850.9651.2851.2814,377
20 Nov 202350.2251.7450.6251.2251.2242,548
17 Nov 202350.7250.9850.0250.4150.4125,469
16 Nov 202352.1252.0850.7051.0251.0275,058
15 Nov 202351.7753.0051.7252.0652.0675,239
14 Nov 202349.7352.0849.6651.6251.6215,264
13 Nov 202349.2550.1049.2149.7349.7343,103
10 Nov 202350.4250.5448.9849.3949.39184,129
09 Nov 202351.7651.6450.2051.1951.19159,198
08 Nov 202350.2151.9649.9650.0450.0462,313
07 Nov 202350.6751.0049.9550.0050.0010,014
06 Nov 202351.0551.3450.6250.9650.96128,693
03 Nov 202351.6651.7650.7451.1051.10228,626
02 Nov 202349.5151.6649.8851.2051.20201,945
01 Nov 202349.0849.5748.2849.3149.3165,066
31 Oct 202348.7249.3648.2948.9848.9841,433
30 Oct 202348.8049.0248.2148.8048.80158,051
27 Oct 202352.4249.2747.9348.6948.69235,301
26 Oct 202353.2152.9051.6651.9451.94113,587
25 Oct 202353.5953.6652.9253.2853.2861,292
24 Oct 202352.5753.9652.9253.8453.8426,220
23 Oct 202352.3453.0651.9652.5152.5121,250
20 Oct 202353.4552.9252.1452.5852.5836,598
19 Oct 202352.5354.1652.5053.1253.1242,620
18 Oct 202353.1053.9453.0453.1853.1817,738
17 Oct 202353.4153.2052.1652.8752.8721,870
16 Oct 202352.9853.5052.8052.9952.9943,774
13 Oct 202353.6053.2452.4253.1753.1732,172
12 Oct 202353.9054.5052.8453.1853.1841,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...