UK markets closed

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
99.75-1.15 (-1.14%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022100.10100.4098.8599.7599.7591,490
20 Jan 2022101.30101.5099.80100.90100.9039,738
19 Jan 2022101.00101.50100.30101.20101.2042,374
18 Jan 2022102.80102.80101.10101.20101.2042,915
17 Jan 2022102.50103.50101.90103.10103.1030,557
14 Jan 2022104.40104.80101.60102.20102.2048,895
13 Jan 2022104.20105.70104.00105.00105.0053,933
12 Jan 2022105.20105.50103.70104.50104.5038,836
11 Jan 2022105.30105.80104.20104.80104.8048,685
10 Jan 2022106.00106.40104.10104.50104.5032,768
07 Jan 2022108.00108.00105.20105.80105.8039,065
06 Jan 2022108.50109.10107.50107.70107.7041,843
05 Jan 2022109.20109.30108.40109.10109.1020,678
04 Jan 2022108.00110.00107.50109.40109.4055,503
03 Jan 2022105.70107.40105.70107.40107.4025,775
31 Dec 2021106.00106.10105.10105.40105.408,608
30 Dec 2021105.80106.50105.20106.20106.2025,333
29 Dec 2021106.10106.50105.30106.00106.0028,128
28 Dec 2021107.20107.20105.80106.20106.2016,452
27 Dec 2021105.40107.40105.40107.30107.3035,078
24 Dec 2021106.00106.40105.80105.80105.8018,303
23 Dec 2021104.60106.10104.60105.90105.9040,451
22 Dec 2021102.50104.00102.30104.00104.0051,985
21 Dec 2021100.70102.20100.50102.20102.2041,155
20 Dec 202199.1099.6097.7599.6099.6066,851
17 Dec 202199.25100.6099.25100.60100.60101,004
16 Dec 2021100.30100.6099.2599.3599.3567,449
15 Dec 202199.0099.4098.5598.8098.8054,747
14 Dec 202199.0599.9098.2598.3098.3050,292
13 Dec 202199.0099.8098.7098.7098.7055,707
10 Dec 202199.3099.4598.1598.4598.4546,286
09 Dec 2021100.20101.0099.6099.6099.6050,772
08 Dec 2021101.90102.60100.00100.00100.0073,728
07 Dec 2021102.60103.30101.70102.00102.0064,171
06 Dec 2021100.00101.5098.90101.50101.5063,805
03 Dec 2021102.50102.5099.00100.00100.0097,136
02 Dec 2021102.00102.00100.30101.80101.8063,594
01 Dec 2021101.70102.00100.50101.80101.8046,495
30 Nov 2021102.50102.50100.60101.10101.1090,850
29 Nov 2021103.00103.90102.30103.50103.5079,363
26 Nov 2021105.10105.10102.00102.60102.6077,734
25 Nov 2021105.80107.10105.20107.00107.0034,502
24 Nov 2021106.50107.00104.20105.40105.4064,119
23 Nov 2021108.40108.40106.30106.70106.7048,692
22 Nov 2021110.50110.70108.80109.00109.0039,791
19 Nov 2021111.70111.70110.20110.30110.3039,635
18 Nov 2021112.60113.00111.10111.70111.7056,371
17 Nov 2021114.40114.50112.80112.80112.8024,936
16 Nov 2021114.50115.10114.10114.40114.4019,808
15 Nov 2021114.30114.80114.00114.40114.4035,688
12 Nov 2021114.70114.80113.20114.60114.6039,620
11 Nov 2021114.00115.00113.80114.80114.8021,126
10 Nov 2021115.50115.60113.30114.30114.3041,214
09 Nov 2021116.20116.70115.60115.60115.6042,941
08 Nov 2021116.20117.10116.10116.70116.7038,080
05 Nov 2021116.60117.00115.90116.40116.4035,326
04 Nov 2021115.40116.90114.40116.80116.80105,250
03 Nov 2021116.70116.70114.70115.10115.1035,977
02 Nov 2021116.10117.10115.60116.90116.9032,612
01 Nov 2021115.40117.20115.40116.40116.4031,981
29 Oct 2021114.70115.30113.50115.10115.1049,959
28 Oct 2021114.50115.40114.00115.10115.1030,895
27 Oct 2021113.70113.90112.80113.90113.9040,201
26 Oct 2021113.70114.90113.10113.90113.9026,498
25 Oct 2021114.50114.60112.70113.20113.2049,923
22 Oct 2021117.20117.20114.70114.70114.7042,743
21 Oct 2021117.70117.80116.40116.90116.9038,362
20 Oct 2021119.60121.50118.30118.40118.4054,213
19 Oct 2021117.20118.90116.20118.90118.9045,027
18 Oct 2021117.60117.80115.60116.70116.7043,119
15 Oct 2021121.70122.60117.10117.60117.6069,988
14 Oct 2021120.50122.20120.10121.30121.3068,768
13 Oct 2021119.00120.30118.10120.10120.1046,800
12 Oct 2021117.10118.90115.90118.90118.9053,024
11 Oct 2021118.00118.40117.40118.40118.4041,478
08 Oct 2021118.30118.90117.50118.30118.3022,436
07 Oct 2021118.50119.30118.10118.40118.4035,429
06 Oct 2021118.60118.60116.50117.50117.5035,910
05 Oct 2021119.80120.30118.90119.50119.5037,557
04 Oct 2021120.70121.00118.90119.70119.7042,825
01 Oct 2021118.50121.20117.50121.00121.0047,866
30 Sept 2021120.70121.70119.50119.90119.9049,609
29 Sept 2021120.70122.00119.80120.20120.2038,782
28 Sept 2021122.60122.60119.60119.80119.8041,537
27 Sept 2021125.40125.40122.20122.60122.6028,891
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...