UK markets close in 5 hours 47 minutes

Mapfre SA (CMAB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1300-0.0060 (-0.28%)
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20242.13002.13002.13002.13002.13004,000
14 Jun 20242.13602.13602.13602.13602.1360-
13 Jun 20242.17602.17602.17602.17602.1760-
12 Jun 20242.15002.15002.15002.15002.1500-
11 Jun 20242.20002.20002.20002.20002.2000-
10 Jun 20242.20202.20202.20202.20202.2020-
07 Jun 20242.22402.22402.22402.22402.2240-
06 Jun 20242.20202.20202.20202.20202.2020-
05 Jun 20242.19402.19402.19402.19402.1940-
04 Jun 20242.21402.21402.21402.21402.2140-
03 Jun 20242.22602.22602.22602.22602.2260-
31 May 20242.21402.21402.20402.20402.20404,000
30 May 20242.18402.18402.18402.18402.1840-
29 May 20242.19802.19802.19802.19802.1980-
28 May 20242.22002.22002.22002.22002.2200-
27 May 20242.22402.22402.22402.22402.2240-
24 May 20242.20402.20402.20402.20402.2040-
23 May 20242.24202.24202.24202.24202.2420-
22 May 20242.27402.27402.27402.27402.2740-
22 May 20240.0904 Dividend
21 May 20242.35002.35002.35002.35002.2596-
20 May 20242.34602.34602.34602.34602.2558-
17 May 20242.33002.33002.33002.33002.2404-
16 May 20242.33202.33202.33202.33202.2423-
15 May 20242.30602.30602.30602.30602.2173-
14 May 20242.30802.30802.30802.30802.2192-
13 May 20242.30802.30802.30802.30802.2192-
10 May 20242.30202.30202.30202.30202.2134-
09 May 20242.30602.30602.30602.30602.2173-
08 May 20242.29202.29202.29202.29202.2038-
07 May 20242.30002.30002.30002.30002.2115-
06 May 20242.24402.24402.24402.24402.1577-
03 May 20242.26602.26602.26602.26602.1788-
02 May 20242.29602.29602.29602.29602.2077-
30 Apr 20242.27802.27802.27802.27802.1904-
29 Apr 20242.28802.28802.28802.28802.2000-
26 Apr 20242.30202.30202.30202.30202.2134-
25 Apr 20242.27402.27402.27402.27402.1865-
24 Apr 20242.27402.27402.27402.27402.1865-
23 Apr 20242.25402.25402.25402.25402.1673-
22 Apr 20242.23802.23802.23802.23802.1519-
19 Apr 20242.20802.20802.20802.20802.1231-
18 Apr 20242.19602.19602.19602.19602.1115-
17 Apr 20242.16202.16202.16202.16202.0788-
16 Apr 20242.19802.19802.19802.19802.1134-
15 Apr 20242.26802.26802.26802.26802.1808-
12 Apr 20242.29202.29202.29202.29202.2038-
11 Apr 20242.31002.31002.31002.31002.2211-
10 Apr 20242.28802.28802.28802.28802.2000-
09 Apr 20242.32202.32202.32202.32202.2327-
08 Apr 20242.33402.33402.33402.33402.2442-
05 Apr 20242.34602.35602.34602.35602.265421,005
04 Apr 20242.34602.34602.34602.34602.2558-
03 Apr 20242.33602.33602.33602.33602.2461-
02 Apr 20242.33402.33402.33402.33402.2442-
28 Mar 20242.35602.35602.35602.35602.2654-
27 Mar 20242.30802.30802.30802.30802.2192-
26 Mar 20242.29202.29202.29202.29202.2038-
25 Mar 20242.15802.15802.15802.15802.0750-
22 Mar 20242.14802.14802.14802.14802.0654-
21 Mar 20242.13402.13402.13402.13402.0519-
20 Mar 20242.06802.06802.06802.06801.9884-
19 Mar 20242.06002.06002.06002.06001.9808-
18 Mar 20242.08402.08402.08402.08402.0038-
15 Mar 20242.07802.07802.07802.07801.9981-
14 Mar 20242.08202.08202.08202.08202.0019-
13 Mar 20242.09202.09202.09202.09202.0115-
12 Mar 20242.05002.05002.05002.05001.9711-
11 Mar 20242.05602.05602.05602.05601.9769-
08 Mar 20242.07202.07202.07202.07201.9923-
07 Mar 20242.05602.05602.05602.05601.9769-
06 Mar 20242.02602.02602.02602.02601.9481-
05 Mar 20241.98601.98601.98601.98601.9096-
04 Mar 20241.97201.97201.97201.97201.8961-
01 Mar 20241.96301.96301.96301.96301.8875-
29 Feb 20241.95901.95901.95901.95901.8836-
28 Feb 20241.96501.96501.96501.96501.8894-
27 Feb 20241.96501.96501.96501.96501.8894-
26 Feb 20241.95901.95901.95901.95901.8836-
23 Feb 20241.97501.97501.97501.97501.8990-
22 Feb 20241.97001.97001.97001.97001.8942-
21 Feb 20241.97201.97201.97201.97201.8961-
20 Feb 20241.94801.94801.94801.94801.8731-
19 Feb 20241.94901.94901.94901.94901.8740-
16 Feb 20241.95301.95301.95301.95301.8779-
15 Feb 20241.93601.93601.93601.93601.8615-
14 Feb 20242.03602.03602.03602.03601.9577-
13 Feb 20242.01402.01402.01402.01401.9365-
12 Feb 20241.99601.99601.99601.99601.9192-
09 Feb 20242.00402.00402.00402.00401.9269-
08 Feb 20242.02602.02602.02602.02601.9481-
07 Feb 20242.04202.04202.04202.04201.9634-
06 Feb 20242.03802.03802.03802.03801.9596-
05 Feb 20242.02602.02602.02602.02601.9481-
02 Feb 20242.03602.03602.03602.03601.9577-
01 Feb 20242.03002.03002.03002.03001.9519-
31 Jan 20242.03602.03602.03602.03601.9577-
30 Jan 20242.03402.03402.03402.03401.9558-
29 Jan 20242.02602.02602.02602.02601.9481-
26 Jan 20242.02802.03802.02802.03801.95961,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...