UK markets closed

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
123.90-2.60 (-2.06%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021126.00126.20123.60123.90123.9036,862
23 Sept 2021125.90126.90125.90126.50126.5028,817
22 Sept 2021126.80127.50125.00125.40125.4048,964
21 Sept 2021123.70127.00123.70126.00126.0055,384
20 Sept 2021123.20123.30121.60122.90122.9062,514
17 Sept 2021121.80126.90121.80124.70124.70123,357
16 Sept 2021120.50121.30119.90120.90120.9031,224
15 Sept 2021120.10120.80119.60120.00120.0038,562
14 Sept 2021120.70120.90119.70120.30120.3026,632
13 Sept 2021120.50121.30120.30120.90120.9023,584
10 Sept 2021120.80121.20120.00120.30120.3031,153
09 Sept 2021119.30120.90118.50120.40120.4032,844
08 Sept 2021122.90122.90120.00120.10120.1056,782
07 Sept 2021123.70124.20122.90123.50123.5024,759
06 Sept 2021122.10123.60121.90123.20123.2024,456
03 Sept 2021123.20123.20122.00122.00122.0037,219
02 Sept 2021124.10124.90123.00123.00123.0031,963
01 Sept 2021123.70124.60123.60124.20124.2029,467
31 Aug 2021123.60124.00122.40122.90122.9051,339
30 Aug 2021123.20123.90122.70123.40123.4026,419
27 Aug 2021121.20123.30121.20123.30123.3027,833
26 Aug 2021121.10122.40120.70121.60121.6027,717
25 Aug 2021121.70122.40121.40121.40121.4016,298
24 Aug 2021122.70122.80121.50122.10122.1022,960
23 Aug 2021121.80122.70121.50122.40122.4041,899
20 Aug 2021120.80120.90119.40120.70120.7044,231
19 Aug 2021120.90121.10119.10121.00121.0050,260
18 Aug 2021123.30123.80122.10122.60122.6043,314
17 Aug 2021123.70123.90122.90123.40123.4032,580
16 Aug 2021124.20124.80123.10124.00124.0031,529
13 Aug 2021123.80124.70123.60124.00124.0025,749
12 Aug 2021124.00124.00122.70123.90123.9031,484
11 Aug 2021123.00123.90122.40123.80123.8042,804
10 Aug 2021121.90123.40121.70122.40122.4049,609
09 Aug 2021121.60122.50120.80121.60121.6030,099
06 Aug 2021122.00122.20120.60121.40121.4041,251
05 Aug 2021121.80122.90121.70121.90121.9033,214
04 Aug 2021120.00122.10119.80122.00122.0046,036
03 Aug 2021118.90120.50118.90119.20119.2050,465
02 Aug 2021119.00120.30117.90118.70118.7036,256
30 Jul 2021118.50120.50118.00118.40118.4084,947
29 Jul 2021113.70121.30113.60118.20118.20100,383
28 Jul 2021111.80113.70111.80112.80112.8055,884
27 Jul 2021111.50112.20110.30111.70111.7033,384
26 Jul 2021111.70112.10111.20111.80111.8022,093
23 Jul 2021112.10113.20111.30112.10112.1045,148
22 Jul 2021110.10112.30110.10111.50111.5047,176
21 Jul 2021107.50111.00107.50109.70109.7046,116
20 Jul 2021106.60108.20106.40107.20107.2044,667
19 Jul 2021108.10108.10105.60106.40106.4066,009
16 Jul 2021109.70110.70108.40108.80108.8043,889
15 Jul 2021111.30111.60109.40109.40109.4062,830
14 Jul 2021111.80112.10111.20111.50111.5032,375
13 Jul 2021111.60112.10111.20112.00112.0025,640
12 Jul 2021109.70111.60109.30111.50111.5029,052
09 Jul 2021108.60110.30108.50109.70109.7040,283
08 Jul 2021110.60110.60107.80108.40108.4052,357
07 Jul 2021111.60112.00110.50111.10111.1034,346
06 Jul 2021112.00112.20110.70111.30111.3034,160
05 Jul 2021112.10112.20111.40112.10112.1015,242
02 Jul 2021111.90112.30111.60112.10112.1024,548
01 Jul 2021111.40111.90110.00111.70111.7050,505
01 Jul 20212.9 Dividend
30 Jun 2021116.10116.10113.20113.40110.5054,506
29 Jun 2021115.40116.60115.40116.00113.0331,250
28 Jun 2021115.50116.30115.40115.60112.6430,801
25 Jun 2021115.50115.60114.60115.50112.5522,185
24 Jun 2021114.70116.20114.30115.70112.7433,107
23 Jun 2021115.20115.60114.40114.40111.4732,875
22 Jun 2021114.90115.90114.90115.40112.4526,418
21 Jun 2021113.00114.90111.60114.70111.7748,188
18 Jun 2021114.50115.00113.00113.60110.6984,140
17 Jun 2021115.40115.70114.70114.70111.7732,667
16 Jun 2021115.70116.00115.20115.40112.4551,251
15 Jun 2021117.00117.00115.40115.40112.4536,371
14 Jun 2021116.00117.20116.00116.70113.7243,994
11 Jun 2021115.10116.40115.10115.80112.8436,004
10 Jun 2021115.20115.20113.80115.00112.0628,743
09 Jun 2021115.50115.70114.70115.00112.0621,262
08 Jun 2021115.80116.10115.40115.70112.7429,725
07 Jun 2021114.80116.20114.70115.50112.5540,406
04 Jun 2021115.30115.80114.80114.80111.8632,634
03 Jun 2021115.40115.70114.40115.50112.5524,582
02 Jun 2021115.20115.70114.70115.70112.7437,391
01 Jun 2021115.10115.20114.60114.90111.9644,182
31 May 2021114.50115.20114.00114.20111.2817,874
28 May 2021114.30116.00113.90114.80111.8651,489
27 May 2021114.30115.40114.20114.30111.38137,171
26 May 2021114.00114.50113.40114.30111.3829,241
25 May 2021114.00114.60113.60113.60110.6936,293
24 May 2021114.10114.30113.60113.90110.9912,930
21 May 2021112.80114.10112.80113.80110.8928,389
20 May 2021113.70113.70112.60113.30110.4039,253
19 May 2021112.10113.10111.20113.10110.2155,135
18 May 2021114.40114.60113.10113.70110.7938,505
17 May 2021114.60115.20113.60113.70110.7949,854
14 May 2021113.40114.70112.80114.60111.6737,299
13 May 2021111.50112.80110.40112.60109.7227,093
12 May 2021113.30114.30112.20112.70109.8239,028
11 May 2021113.20113.80112.20113.00110.1149,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...