UK markets closed

Michelin (MCHA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.28-0.17 (-0.47%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202436.2836.2836.2836.2836.28120
03 May 202436.4936.4936.4536.4536.45120
02 May 202436.1636.4636.1636.3736.37773
30 Apr 202436.2536.4136.2536.4136.41243
29 Apr 202435.5635.5635.5635.5635.56-
26 Apr 202435.8535.8535.8535.8535.85-
25 Apr 202435.8235.8235.8235.8235.82-
24 Apr 202436.2436.2436.0536.1536.15685
23 Apr 202435.4335.4335.4335.4335.43-
22 Apr 202435.2535.2535.2535.2535.25-
19 Apr 202434.4634.4634.4634.4634.46-
18 Apr 202434.5834.5834.5834.5834.58-
17 Apr 202434.2934.6634.2934.6634.66260
16 Apr 202434.3734.3734.2834.2834.28150
15 Apr 202434.8334.8334.8334.8334.83-
12 Apr 202435.3135.3135.3135.3135.31-
11 Apr 202435.3335.3335.3335.3335.33-
10 Apr 202435.4835.6035.4835.6035.6050
09 Apr 202435.4535.4535.4535.4535.45200
08 Apr 202435.0535.4535.0535.4535.4540
05 Apr 202434.8334.8334.8334.8334.83-
04 Apr 202435.2835.3535.2135.2135.212,300
03 Apr 202434.9434.9434.9434.9434.94-
02 Apr 202435.4835.4835.4835.4835.48400
28 Mar 202435.6335.6335.6335.6335.63-
27 Mar 202435.5335.5335.5335.5335.53-
26 Mar 202435.3435.3435.3435.3435.34-
25 Mar 202435.3535.3535.3535.3535.352,500
22 Mar 202435.5135.5135.5135.5135.51-
21 Mar 202436.3136.3136.3136.3136.3116
20 Mar 202435.1935.1935.1935.1935.19-
19 Mar 202434.7834.7834.7834.7834.78-
18 Mar 202434.8334.8334.8334.8334.83160
15 Mar 202434.3334.7834.3334.7834.7890
14 Mar 202434.5434.5434.5434.5434.54-
13 Mar 202434.2934.2934.2934.2934.29-
12 Mar 202433.9134.4133.9134.4134.41190
11 Mar 202433.7733.7733.7033.7033.701,600
08 Mar 202433.9533.9533.9233.9233.92240
07 Mar 202434.1334.2034.1334.2034.204
06 Mar 202434.3334.4434.2734.2734.27200
05 Mar 202433.8333.8333.8333.8333.83-
04 Mar 202433.8733.8733.8733.8733.87-
01 Mar 202434.2834.2834.2834.2834.28-
29 Feb 202434.4134.4134.4134.4134.41-
28 Feb 202434.3334.3834.3334.3834.38145
27 Feb 202433.9934.1733.9934.1734.17602
26 Feb 202434.2434.2434.0534.0534.051,175
23 Feb 202433.5133.5133.5133.5133.51-
22 Feb 202433.5333.5333.5333.5333.53-
21 Feb 202433.3533.5733.3533.5733.57251
20 Feb 202432.9033.3632.9033.3633.36510
19 Feb 202433.1533.1533.1533.1533.15-
16 Feb 202433.1833.3733.1833.3733.37243
15 Feb 202433.3633.3633.0433.0433.04800
14 Feb 202432.8133.1132.8133.1133.1170
13 Feb 202431.5733.1231.5732.7432.741,205
12 Feb 202430.8630.8630.8630.8630.86-
09 Feb 202431.2231.2231.0631.0631.0620
08 Feb 202430.8131.0530.8131.0531.05100
07 Feb 202430.7730.8030.7730.8030.8080
06 Feb 202430.5730.5730.5730.5730.5750
05 Feb 202430.5830.6930.5830.6930.69100
02 Feb 202430.6830.7030.3030.3030.30465
01 Feb 202430.6130.6130.6130.6130.61-
31 Jan 202430.7530.7530.7430.7430.74500
30 Jan 202431.2931.2930.5030.5030.50355
29 Jan 202431.1731.1731.0531.0531.05180
26 Jan 202431.0631.0631.0631.0631.06-
25 Jan 202430.7430.7430.7430.7430.74-
24 Jan 202430.9830.9930.6930.6930.691,708
23 Jan 202430.8330.8330.8330.8330.83-
22 Jan 202430.7530.7930.6730.6730.67501
19 Jan 202430.4330.4330.4330.4330.43-
18 Jan 202430.2630.6030.2630.6030.609
17 Jan 202430.0930.0930.0930.0930.09-
16 Jan 202430.6730.6730.5730.5730.571,434
15 Jan 202430.9830.9830.8730.8730.8780
12 Jan 202431.2031.2030.9531.0631.06258
11 Jan 202431.4731.4730.9730.9730.97200
10 Jan 202431.4931.4931.4931.4931.49-
09 Jan 202432.1832.1832.1832.1832.18-
08 Jan 202431.6732.3131.6732.3132.315
05 Jan 202431.6531.7931.3731.7931.79240
04 Jan 202432.1432.1432.0632.0632.0610
03 Jan 202432.4932.4932.1232.1232.12265
02 Jan 202432.4032.4232.3832.3832.381,263
29 Dec 202332.2332.4532.2332.4532.4579
28 Dec 202332.3632.3632.3632.3632.36-
27 Dec 202332.2532.5132.2532.4332.43730
22 Dec 202332.3532.5232.3432.4732.471,132
21 Dec 202332.1132.3732.1132.3632.365,000
20 Dec 202332.1032.2932.1032.2932.29124
19 Dec 202332.2832.2832.1832.1832.1857
18 Dec 202332.1632.1632.0532.0732.07935
15 Dec 202332.0232.2532.0232.2532.25100
14 Dec 202331.9131.9131.9131.9131.91-
13 Dec 202331.7131.9631.7131.9631.9680
12 Dec 202332.1732.2032.1732.1732.171,400
11 Dec 202331.8631.8631.8631.8631.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...