UK markets open in 2 hours 21 minutes

Mapfre SA (CMAB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.1580-0.0080 (-0.37%)
At close: 07:31PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242.17202.18602.15802.15802.1580-
24 Jun 20242.16002.17602.15402.16602.1660-
21 Jun 20242.18802.18802.15202.15602.1560-
20 Jun 20242.16802.18402.16802.18402.1840-
19 Jun 20242.16602.16602.15002.16002.1600-
18 Jun 20242.15202.16002.15002.15802.1580-
17 Jun 20242.12802.13402.11602.13202.1320-
14 Jun 20242.13202.13202.09802.11802.1180-
13 Jun 20242.16802.16802.11602.11602.1160-
12 Jun 20242.15202.17202.15202.16402.1640-
11 Jun 20242.20202.20202.13802.13802.1380-
10 Jun 20242.19602.19602.18402.19002.1900-
07 Jun 20242.21802.21802.19602.20402.2040-
06 Jun 20242.20002.21602.19802.21602.2160-
05 Jun 20242.19402.20202.18602.18802.1880-
04 Jun 20242.20602.20802.17602.17602.1760-
03 Jun 20242.22202.22202.19402.19402.1940-
31 May 20242.21002.21002.19602.19802.1980-
30 May 20242.17602.21002.17602.20202.2020-
29 May 20242.18802.20002.17802.17802.1780-
28 May 20242.21602.22002.19202.19202.1920-
27 May 20242.21802.21802.20402.20802.2080-
24 May 20242.19802.22002.17402.21202.2120-
23 May 20242.23802.24202.20402.20402.2040-
22 May 20242.26602.26602.22602.22602.2260-
22 May 20240.0904 Dividend
21 May 20242.34402.34802.34002.34802.2576-
20 May 20242.34802.35002.34002.34002.2499-
17 May 20242.32202.34202.32202.34202.2518-
16 May 20242.32802.33402.31802.31802.2288-
15 May 20242.30402.33202.30402.32202.2326-
14 May 20242.30202.31202.29602.29602.2076-
13 May 20242.30402.31002.30002.30002.2114-
10 May 20242.29802.30402.29802.30002.2114-
09 May 20242.30002.30002.28602.29202.2038-
08 May 20242.28802.30002.28802.29802.2095-
07 May 20242.29602.30002.28202.28202.1941-
06 May 20242.23802.28602.23802.28602.1980-
03 May 20242.26402.26402.23202.23202.1461-
02 May 20242.29802.29802.25002.25002.1634-
30 Apr 20242.27202.27202.25002.25002.1634-
29 Apr 20242.28602.28602.26402.26802.1807-
26 Apr 20242.28402.28602.26802.27202.1845-
25 Apr 20242.26202.28602.26202.27602.1884-
24 Apr 20242.26602.28402.26602.27202.1845-
23 Apr 20242.25202.27202.25202.26602.1788-
22 Apr 20242.23602.24802.23602.24402.1576-
19 Apr 20242.20002.21802.20002.21802.1326-
18 Apr 20242.17402.21402.17402.20802.1230-
17 Apr 20242.15402.20402.15402.18202.0980-
16 Apr 20242.16802.20202.16402.16402.0807-
15 Apr 20242.26402.26402.19002.19002.1057-
12 Apr 20242.29002.29002.24602.24602.1595-
11 Apr 20242.30402.30402.25802.27602.1884-
10 Apr 20242.28802.31402.28202.30002.2114-
09 Apr 20242.31402.32202.27202.27202.1845-
08 Apr 20242.33002.33002.31402.31602.2268-
05 Apr 20242.34002.34802.32802.32802.2384-
04 Apr 20242.34002.37202.34002.36402.2730-
03 Apr 20242.33802.34002.33802.33802.2480-
02 Apr 20242.32402.33402.32402.33402.2441-
28 Mar 20242.35002.35602.32002.32002.2307-
27 Mar 20242.29002.35202.29002.34402.2538-
26 Mar 20242.28802.31002.28802.28802.1999-
25 Mar 20242.15002.27802.15002.26802.1807-
22 Mar 20242.14202.16202.14202.15602.0730-
21 Mar 20242.13202.15402.12802.14602.0634-
20 Mar 20242.06202.11002.06202.11002.0288-
19 Mar 20242.05602.06402.05602.06401.9845-
18 Mar 20242.08202.08202.05402.05401.9749-
15 Mar 20242.07402.08002.07202.07401.9941-
14 Mar 20242.07602.07602.06602.07001.9903-
13 Mar 20242.08802.08802.07202.07201.9922-
12 Mar 20242.04202.08402.04202.08202.0018-
11 Mar 20242.05802.05802.03002.03201.9538-
08 Mar 20242.07002.07002.04802.06201.9826-
07 Mar 20242.04802.06802.04802.06601.9865-
06 Mar 20242.02202.05002.02202.05001.9711-
05 Mar 20241.97602.01801.97602.01801.9403-
04 Mar 20241.96901.97701.96601.97701.9009-
01 Mar 20241.96501.97401.95701.96801.8922-
29 Feb 20241.95901.96001.94801.94801.8730-
28 Feb 20241.96301.96301.95101.95101.8759-
27 Feb 20241.96901.96901.94301.95901.8836-
26 Feb 20241.94901.96701.94901.95901.8836-
23 Feb 20241.97301.97301.95201.95801.8826-
22 Feb 20241.97101.97101.96401.96701.8913-
21 Feb 20241.97001.97001.95001.95101.8759-
20 Feb 20241.94901.94901.93701.94401.8692-
19 Feb 20241.94901.95201.94501.94501.8701-
16 Feb 20241.95401.95601.94301.94501.8701-
15 Feb 20241.94101.95001.94001.94501.8701-
14 Feb 20242.02602.02601.91401.91401.8403-
13 Feb 20242.00802.03402.00802.02601.9480-
12 Feb 20241.99402.00801.99402.00801.9307-
09 Feb 20242.00202.00401.98201.98901.9124600
08 Feb 20242.02602.02602.00802.01601.9384-
07 Feb 20242.03802.03802.01402.01401.9365-
06 Feb 20242.02602.04002.02602.03001.9518-
05 Feb 20242.02202.03802.02202.02401.9461-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...