UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
43.41-0.41 (-0.94%)
At close: 08:01AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 202462.8563.7262.6263.3562.2163,404
26 Feb 202463.8763.7062.1862.7161.5866,459
23 Feb 202463.8664.2663.5264.0062.8528,749
22 Feb 202462.9663.9863.0863.7262.5827,839
21 Feb 202462.3563.3262.3062.9161.7821,778
20 Feb 202462.5662.9462.3862.6761.5529,242
19 Feb 202462.0662.5261.7062.4761.3538,030
16 Feb 202461.3762.9462.0062.5161.39395,106
15 Feb 202459.6061.8860.3061.8060.69200,768
14 Feb 202458.8960.0058.9259.6958.6236,490
13 Feb 202460.1660.1658.8059.3658.30781,226
12 Feb 202459.5760.4459.3460.3459.2654,778
09 Feb 202458.7159.5458.6659.3158.24134,289
08 Feb 202457.7758.8857.6458.8257.7727,687
07 Feb 202458.4258.5857.9258.0056.96915,848
06 Feb 202457.4258.6257.9458.3757.3261,056
05 Feb 202457.2758.1457.4857.8656.822,438,563
02 Feb 202457.2058.2057.0057.6756.64197,595
01 Feb 202457.2957.4856.3857.1256.10403,076
31 Jan 202457.4457.7457.2457.3056.27845,547
30 Jan 202457.2157.7056.5057.4956.46416,461
29 Jan 202456.0157.2556.2056.7755.75420,652
26 Jan 202452.8656.6652.8056.6655.64190,849
25 Jan 202452.1752.2851.6451.8050.8719,126
24 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...