UK markets closed

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
84.30-1.85 (-2.15%)
At close: 05:35PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 202280.5081.6079.7581.6081.6045,624
11 Jul 202281.6582.4580.2581.0081.0037,145
08 Jul 202282.2583.2081.6582.8582.8533,406
07 Jul 202281.2082.4080.2082.1582.1535,507
06 Jul 202279.5580.1078.7080.0580.0534,829
05 Jul 202280.2580.9577.8578.4578.4547,301
04 Jul 202281.2581.5079.5580.0080.0023,593
01 Jul 202279.5080.9078.6580.5580.5536,920
30 Jun 202280.1080.9078.4079.7579.7572,582
29 Jun 202281.0081.7080.3081.2581.2550,876
28 Jun 202282.7083.7581.6581.9081.9062,600
27 Jun 202282.2583.7581.5582.5582.5562,823
24 Jun 202279.0582.1579.0081.6081.6062,639
23 Jun 202278.5079.6577.0078.5578.5567,771
22 Jun 202278.0079.5576.1579.1079.1085,249
21 Jun 202278.6580.2577.9578.6578.6567,450
20 Jun 202276.5077.3075.3077.0077.0064,422
20 Jun 20223 Dividend
17 Jun 202280.0081.6579.3579.4076.40220,688
16 Jun 202287.4587.4579.5579.5576.54106,052
15 Jun 202286.7588.0585.2587.4084.1081,546
14 Jun 202289.2589.8086.0086.0082.7592,239
13 Jun 202291.8091.9588.0588.5585.2088,011
10 Jun 202292.7593.2591.3592.5089.0176,561
09 Jun 202294.0094.8593.4093.4589.9263,215
08 Jun 202296.7597.0094.4094.7091.1249,042
07 Jun 202296.6597.2595.7596.3592.7172,059
06 Jun 202295.7597.2595.4597.0593.3845,988
03 Jun 202296.0096.1094.5094.8591.2734,692
02 Jun 202294.6096.5094.6095.4591.8445,158
01 Jun 202296.1096.8093.9593.9590.4045,588
31 May 202296.9597.3595.7595.7592.13222,266
30 May 202296.2597.3095.5097.2593.5841,966
27 May 202293.7595.5093.6595.5091.8935,308
26 May 202291.2593.3090.9093.1589.6332,327
25 May 202291.0091.7589.5591.0087.5646,106
24 May 202290.2091.3589.7589.7586.3642,762
23 May 202290.7591.6090.1091.1087.6646,056
20 May 202288.3090.5088.0589.5586.1757,057
19 May 202290.5090.5087.9588.6085.2555,390
18 May 202292.4092.7591.2091.4587.9945,112
17 May 202292.0093.2591.7592.4588.9646,299
16 May 202290.7591.2089.9590.9587.5139,591
13 May 202289.7591.8589.7591.3087.8536,334
12 May 202287.7589.5087.0089.1085.7355,273
11 May 202288.3589.9587.7589.8086.4180,949
10 May 202287.0089.4587.0087.7584.4368,533
09 May 202288.4588.9586.0086.0082.7557,072
06 May 202292.2592.3588.8588.8585.4971,603
05 May 202294.7595.6592.5092.8589.3455,647
04 May 202294.6594.6593.0593.0589.5339,655
03 May 202294.0094.8093.2594.8091.2259,436
02 May 202294.7595.0086.6093.1089.58111,029
29 Apr 202294.8595.6094.3095.5091.8957,285
28 Apr 202293.3094.1593.0093.9090.3543,391
27 Apr 202292.5092.7590.9092.4088.9163,203
26 Apr 202294.5594.5592.5092.5089.0161,842
25 Apr 202294.4094.5592.9093.5590.0253,456
22 Apr 202296.0097.1595.4095.8592.2377,416
21 Apr 202296.0097.7595.7596.9093.2443,766
20 Apr 202295.2596.4094.7596.0092.3739,565
19 Apr 202295.7596.3094.4095.0091.4158,917
14 Apr 202292.2594.7592.2594.7591.1758,907
13 Apr 202291.0092.0090.4592.0088.5281,545
12 Apr 202289.2591.0588.2090.9087.4794,475
11 Apr 202290.0090.7589.1090.3086.8949,940
08 Apr 202289.7590.5089.4090.2086.7945,414
07 Apr 202290.0090.6088.4588.7585.4064,326
06 Apr 202291.8592.2589.3089.6586.2696,724
05 Apr 202293.5093.8091.9092.1588.6754,462
04 Apr 202293.2594.1591.9593.6090.0647,273
01 Apr 202292.5593.8591.9592.8589.3448,077
31 Mar 202293.6593.8592.0592.6089.1087,599
30 Mar 202295.8595.9592.7593.3589.8257,710
29 Mar 202292.5596.2092.5595.8092.1881,445
28 Mar 202291.7592.6591.3091.4587.9941,789
25 Mar 202290.7592.2090.4591.1587.7145,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...