UK markets close in 6 minutes

Banca Mediolanum S.p.A. (ME1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.65+0.43 (+4.21%)
As of 09:21AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202410.4910.6510.4910.6510.653,937
10 May 202410.2210.2210.2210.2210.22-
09 May 202410.1810.1810.1810.1810.18-
08 May 202410.1410.1410.1410.1410.14-
07 May 20249.9810.089.9810.0810.08-
06 May 20249.8810.209.8810.2010.203,937
03 May 20249.9110.019.9110.0110.01-
02 May 20249.969.969.969.969.96-
30 Apr 20249.799.999.799.999.99-
29 Apr 20249.889.889.819.819.81-
26 Apr 20249.619.779.619.779.77-
25 Apr 20249.739.819.739.819.81-
24 Apr 20249.609.609.609.609.60-
23 Apr 20249.479.479.479.479.47-
22 Apr 20249.879.879.879.879.87-
22 Apr 20240.42 Dividend
19 Apr 20249.889.889.889.889.46-
18 Apr 20249.699.949.699.949.52-
17 Apr 20249.609.939.609.939.51-
16 Apr 20249.799.799.799.799.37-
15 Apr 20249.729.899.729.899.47-
12 Apr 20249.889.909.869.869.44-
11 Apr 20249.979.979.979.979.55-
10 Apr 20249.839.839.839.839.41-
09 Apr 20249.9510.059.9510.059.62-
08 Apr 20249.929.929.929.929.50-
05 Apr 20249.889.889.889.889.46-
04 Apr 20249.949.969.949.969.54-
03 Apr 20249.749.919.749.899.47-
02 Apr 202410.0010.009.859.859.43-
28 Mar 20249.9510.059.9510.059.62-
27 Mar 202410.0310.1410.0310.109.67-
26 Mar 202410.1510.1510.1210.129.69-
25 Mar 202410.1510.1510.1210.129.69-
22 Mar 202410.0010.0310.0010.039.61-
21 Mar 202410.0010.0910.0010.099.66-
20 Mar 20249.969.969.969.969.54-
19 Mar 20249.739.929.739.929.50-
18 Mar 20249.859.879.859.879.45-
15 Mar 20249.769.859.769.859.44-
14 Mar 20249.779.779.779.779.36-
13 Mar 20249.639.739.639.739.32-
12 Mar 20249.469.469.469.469.06-
11 Mar 20249.589.599.589.599.18-
08 Mar 20249.619.619.619.619.20-
07 Mar 20249.729.779.729.779.35-
06 Mar 20249.759.869.759.869.44-
05 Mar 20249.809.809.799.799.38-
04 Mar 20249.639.749.639.749.33-
01 Mar 20249.659.839.659.839.42-
29 Feb 20249.629.809.629.809.38-
28 Feb 20249.649.739.649.739.32-
27 Feb 20249.659.719.659.699.28-
26 Feb 20249.589.699.589.699.28-
23 Feb 20249.509.619.509.619.21-
22 Feb 20249.509.559.509.559.15-
21 Feb 20249.509.509.509.509.10-
20 Feb 20249.509.509.509.509.10-
19 Feb 20249.509.509.509.509.10-
16 Feb 20249.459.459.459.459.04-
15 Feb 20249.629.929.569.929.50100
14 Feb 20249.449.599.449.599.19-
13 Feb 20249.579.579.549.549.14-
12 Feb 20249.519.649.519.649.23-
09 Feb 20249.409.569.409.569.16-
08 Feb 20249.269.489.269.489.08-
07 Feb 20249.279.279.279.278.88-
06 Feb 20249.249.439.249.439.03-
05 Feb 20249.259.319.259.318.91-
02 Feb 20249.239.239.239.238.83-
01 Feb 20249.249.329.249.308.90-
31 Jan 20249.299.329.299.328.92-
30 Jan 20249.059.239.059.228.83-
29 Jan 20249.329.329.229.228.83-
26 Jan 20249.249.339.249.338.93-
25 Jan 20249.009.009.009.008.62-
24 Jan 20249.219.229.219.228.83-
23 Jan 20249.149.149.129.128.73-
22 Jan 20249.199.199.199.198.80-
19 Jan 20248.639.238.639.098.702,000
18 Jan 20248.638.978.638.978.58-
17 Jan 20248.638.638.638.638.26-
16 Jan 20248.848.938.848.938.55-
15 Jan 20248.798.898.798.898.51-
12 Jan 20248.448.448.448.448.08-
11 Jan 20248.548.688.548.688.31-
10 Jan 20248.538.608.538.608.23-
09 Jan 20248.528.628.528.628.25-
08 Jan 20248.368.588.368.588.22-
05 Jan 20248.388.388.388.388.03-
04 Jan 20248.288.808.288.808.43380
03 Jan 20248.288.428.288.428.06-
02 Jan 20248.388.388.388.388.03-
29 Dec 20238.158.158.158.157.80-
28 Dec 20238.158.158.158.157.80-
27 Dec 20238.158.278.158.277.92-
22 Dec 20238.158.158.158.157.80-
21 Dec 20238.158.158.158.157.80-
20 Dec 20238.158.278.158.277.92-
19 Dec 20238.158.338.158.337.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...