UK markets closed

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
87.050.00 (0.00%)
At close: 05:38PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202287.7087.8086.7087.0587.0549,116
28 Nov 202287.9088.3087.0087.0587.0540,145
25 Nov 202288.4588.8087.8588.5088.5024,558
24 Nov 202287.7089.0586.9588.4588.4542,165
23 Nov 202288.0088.3086.5087.6087.6040,431
22 Nov 202287.6588.8087.2087.5587.5534,403
21 Nov 202287.7088.3086.9087.8587.8542,437
18 Nov 202286.6088.2086.1587.7087.7098,673
17 Nov 202286.0086.4584.1085.1085.1058,703
16 Nov 202286.8587.0084.3085.2585.2554,772
15 Nov 202286.7587.6586.1586.7086.7069,741
14 Nov 202286.6087.5585.8586.4586.4539,053
11 Nov 202287.2587.7085.2586.3086.3095,097
10 Nov 202283.0086.9582.0086.5086.5035,325
09 Nov 202282.5083.4581.7583.4583.4537,311
08 Nov 202281.8082.9581.1082.6082.6033,561
07 Nov 202280.5582.5580.1581.8581.8542,706
04 Nov 202278.9581.5578.9580.9580.9541,539
03 Nov 202278.5579.1577.1578.8578.8553,263
02 Nov 202280.5580.8079.5079.5079.5041,494
01 Nov 202280.1081.1079.8080.4080.4047,275
31 Oct 202279.9580.0078.0579.3079.3063,560
28 Oct 202280.6580.7579.2580.1080.1054,887
27 Oct 202280.1581.8580.0581.1081.1049,821
26 Oct 202280.1080.6079.5080.2580.2537,080
25 Oct 202280.0080.4078.4080.2580.2536,755
24 Oct 202277.4579.5577.1079.2579.2542,256
21 Oct 202276.5577.1575.5076.7076.7036,854
20 Oct 202276.6077.7076.3077.2577.2533,793
19 Oct 202278.5078.8077.1077.1077.1043,747
18 Oct 202278.1579.0077.9078.0578.0545,554
17 Oct 202275.7578.0575.2577.6077.6034,460
14 Oct 202276.1077.3075.0075.6075.6061,449
13 Oct 202273.5075.1572.1074.9074.9077,377
12 Oct 202275.3575.6073.8073.8073.8056,115
11 Oct 202274.1575.2073.5575.1075.1058,525
10 Oct 202273.7575.3573.5074.7574.7545,328
07 Oct 202275.2575.8074.1074.2574.2539,069
06 Oct 202276.0576.7575.4575.6575.6529,196
05 Oct 202277.5577.7075.0575.8075.8047,082
04 Oct 202276.3077.8575.7577.8577.8565,228
03 Oct 202273.5075.6072.0075.0575.0565,614
30 Sept 202272.3074.0072.2573.8573.8565,018
29 Sept 202273.4073.4070.4571.6571.6560,484
28 Sept 202272.1573.5071.1573.3073.3063,786
27 Sept 202273.6574.3572.8572.9072.9047,070
26 Sept 202273.0074.1571.9573.2073.2062,168
23 Sept 202275.0075.0072.7573.5573.5567,561
22 Sept 202276.5078.1074.9575.1075.1073,185
21 Sept 202275.4078.0075.4078.0078.0084,716
20 Sept 202278.6578.6576.8076.8576.8555,982
19 Sept 202276.7078.4076.0078.0078.0050,008
16 Sept 202275.5077.2574.6076.7576.75130,961
15 Sept 202276.9077.5575.8076.2576.2580,310
14 Sept 202278.2078.5076.3577.0577.0563,088
13 Sept 202281.5081.9578.7078.7578.7545,339
12 Sept 202279.5081.3079.0580.8080.8044,043
09 Sept 202277.8579.0077.8078.7578.7540,423
08 Sept 202277.5577.9076.1077.8077.8040,056
07 Sept 202276.0077.1075.7577.1077.1039,667
06 Sept 202276.2577.5076.2576.8076.8025,973
05 Sept 202275.9076.9075.3576.4576.4531,650
02 Sept 202276.0578.0075.2577.9077.9036,719
01 Sept 202277.7577.7575.1075.3075.3042,860
31 Aug 202280.0080.3578.5078.5078.50109,323
30 Aug 202279.7581.0579.4579.5579.5520,236
29 Aug 202279.8580.3579.1079.7079.7029,704
26 Aug 202283.3583.3580.1080.4080.4031,795
25 Aug 202282.7583.3082.3082.7582.7535,693
24 Aug 202281.9582.3581.2082.2082.2024,835
23 Aug 202281.4083.2081.0082.1582.1530,397
22 Aug 202283.7083.7081.7082.1082.1028,630
19 Aug 202283.9585.2083.6584.0084.0034,097
18 Aug 202285.0585.7584.4585.0085.0028,550
17 Aug 202287.0088.0585.1085.3585.3542,483
16 Aug 202285.2587.4084.9086.8586.8552,551
15 Aug 202284.7585.2584.1585.1585.1526,609
12 Aug 202286.2586.3084.3084.3084.3048,517
11 Aug 202286.9087.6085.7086.1586.1538,296
10 Aug 202283.9086.7582.8586.4086.4054,724
09 Aug 202286.1086.4083.8584.2084.2037,599
08 Aug 202285.8587.2085.8586.1586.1535,604
05 Aug 202288.6589.0085.4085.4085.4031,763
04 Aug 202289.0089.8088.3088.5588.5529,593
03 Aug 202287.2089.0087.1588.7088.7029,355
02 Aug 202288.9588.9587.3587.4087.4034,667
01 Aug 202288.5590.0588.5089.1589.1530,855
29 Jul 202288.5090.9088.5089.6589.6564,215
28 Jul 202286.5088.9086.5088.4088.4032,231
27 Jul 202285.3086.3085.1086.2086.2024,842
26 Jul 202286.1086.1084.8585.3085.3031,332
25 Jul 202286.5087.3586.0086.4086.4031,488
22 Jul 202286.3587.3586.0086.7086.7023,177
21 Jul 202283.8586.7583.8586.4586.4545,223
20 Jul 202285.8086.3583.5084.0084.0047,428
19 Jul 202284.7586.0083.4085.4585.4543,480
18 Jul 202284.0085.6584.0085.1085.1030,436
15 Jul 202281.5084.0081.3083.8583.8534,020
14 Jul 202281.4082.0080.2581.0581.0534,716
13 Jul 202281.9582.3079.9081.5081.5039,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...