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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 126.00 | 126.20 | 123.60 | 123.90 | 123.90 | 36,862 |
| 23 Sept 2021 | 125.90 | 126.90 | 125.90 | 126.50 | 126.50 | 28,817 |
| 22 Sept 2021 | 126.80 | 127.50 | 125.00 | 125.40 | 125.40 | 48,964 |
| 21 Sept 2021 | 123.70 | 127.00 | 123.70 | 126.00 | 126.00 | 55,384 |
| 20 Sept 2021 | 123.20 | 123.30 | 121.60 | 122.90 | 122.90 | 62,514 |
| 17 Sept 2021 | 121.80 | 126.90 | 121.80 | 124.70 | 124.70 | 123,357 |
| 16 Sept 2021 | 120.50 | 121.30 | 119.90 | 120.90 | 120.90 | 31,224 |
| 15 Sept 2021 | 120.10 | 120.80 | 119.60 | 120.00 | 120.00 | 38,562 |
| 14 Sept 2021 | 120.70 | 120.90 | 119.70 | 120.30 | 120.30 | 26,632 |
| 13 Sept 2021 | 120.50 | 121.30 | 120.30 | 120.90 | 120.90 | 23,584 |
| 10 Sept 2021 | 120.80 | 121.20 | 120.00 | 120.30 | 120.30 | 31,153 |
| 09 Sept 2021 | 119.30 | 120.90 | 118.50 | 120.40 | 120.40 | 32,844 |
| 08 Sept 2021 | 122.90 | 122.90 | 120.00 | 120.10 | 120.10 | 56,782 |
| 07 Sept 2021 | 123.70 | 124.20 | 122.90 | 123.50 | 123.50 | 24,759 |
| 06 Sept 2021 | 122.10 | 123.60 | 121.90 | 123.20 | 123.20 | 24,456 |
| 03 Sept 2021 | 123.20 | 123.20 | 122.00 | 122.00 | 122.00 | 37,219 |
| 02 Sept 2021 | 124.10 | 124.90 | 123.00 | 123.00 | 123.00 | 31,963 |
| 01 Sept 2021 | 123.70 | 124.60 | 123.60 | 124.20 | 124.20 | 29,467 |
| 31 Aug 2021 | 123.60 | 124.00 | 122.40 | 122.90 | 122.90 | 51,339 |
| 30 Aug 2021 | 123.20 | 123.90 | 122.70 | 123.40 | 123.40 | 26,419 |
| 27 Aug 2021 | 121.20 | 123.30 | 121.20 | 123.30 | 123.30 | 27,833 |
| 26 Aug 2021 | 121.10 | 122.40 | 120.70 | 121.60 | 121.60 | 27,717 |
| 25 Aug 2021 | 121.70 | 122.40 | 121.40 | 121.40 | 121.40 | 16,298 |
| 24 Aug 2021 | 122.70 | 122.80 | 121.50 | 122.10 | 122.10 | 22,960 |
| 23 Aug 2021 | 121.80 | 122.70 | 121.50 | 122.40 | 122.40 | 41,899 |
| 20 Aug 2021 | 120.80 | 120.90 | 119.40 | 120.70 | 120.70 | 44,231 |
| 19 Aug 2021 | 120.90 | 121.10 | 119.10 | 121.00 | 121.00 | 50,260 |
| 18 Aug 2021 | 123.30 | 123.80 | 122.10 | 122.60 | 122.60 | 43,314 |
| 17 Aug 2021 | 123.70 | 123.90 | 122.90 | 123.40 | 123.40 | 32,580 |
| 16 Aug 2021 | 124.20 | 124.80 | 123.10 | 124.00 | 124.00 | 31,529 |
| 13 Aug 2021 | 123.80 | 124.70 | 123.60 | 124.00 | 124.00 | 25,749 |
| 12 Aug 2021 | 124.00 | 124.00 | 122.70 | 123.90 | 123.90 | 31,484 |
| 11 Aug 2021 | 123.00 | 123.90 | 122.40 | 123.80 | 123.80 | 42,804 |
| 10 Aug 2021 | 121.90 | 123.40 | 121.70 | 122.40 | 122.40 | 49,609 |
| 09 Aug 2021 | 121.60 | 122.50 | 120.80 | 121.60 | 121.60 | 30,099 |
| 06 Aug 2021 | 122.00 | 122.20 | 120.60 | 121.40 | 121.40 | 41,251 |
| 05 Aug 2021 | 121.80 | 122.90 | 121.70 | 121.90 | 121.90 | 33,214 |
| 04 Aug 2021 | 120.00 | 122.10 | 119.80 | 122.00 | 122.00 | 46,036 |
| 03 Aug 2021 | 118.90 | 120.50 | 118.90 | 119.20 | 119.20 | 50,465 |
| 02 Aug 2021 | 119.00 | 120.30 | 117.90 | 118.70 | 118.70 | 36,256 |
| 30 Jul 2021 | 118.50 | 120.50 | 118.00 | 118.40 | 118.40 | 84,947 |
| 29 Jul 2021 | 113.70 | 121.30 | 113.60 | 118.20 | 118.20 | 100,383 |
| 28 Jul 2021 | 111.80 | 113.70 | 111.80 | 112.80 | 112.80 | 55,884 |
| 27 Jul 2021 | 111.50 | 112.20 | 110.30 | 111.70 | 111.70 | 33,384 |
| 26 Jul 2021 | 111.70 | 112.10 | 111.20 | 111.80 | 111.80 | 22,093 |
| 23 Jul 2021 | 112.10 | 113.20 | 111.30 | 112.10 | 112.10 | 45,148 |
| 22 Jul 2021 | 110.10 | 112.30 | 110.10 | 111.50 | 111.50 | 47,176 |
| 21 Jul 2021 | 107.50 | 111.00 | 107.50 | 109.70 | 109.70 | 46,116 |
| 20 Jul 2021 | 106.60 | 108.20 | 106.40 | 107.20 | 107.20 | 44,667 |
| 19 Jul 2021 | 108.10 | 108.10 | 105.60 | 106.40 | 106.40 | 66,009 |
| 16 Jul 2021 | 109.70 | 110.70 | 108.40 | 108.80 | 108.80 | 43,889 |
| 15 Jul 2021 | 111.30 | 111.60 | 109.40 | 109.40 | 109.40 | 62,830 |
| 14 Jul 2021 | 111.80 | 112.10 | 111.20 | 111.50 | 111.50 | 32,375 |
| 13 Jul 2021 | 111.60 | 112.10 | 111.20 | 112.00 | 112.00 | 25,640 |
| 12 Jul 2021 | 109.70 | 111.60 | 109.30 | 111.50 | 111.50 | 29,052 |
| 09 Jul 2021 | 108.60 | 110.30 | 108.50 | 109.70 | 109.70 | 40,283 |
| 08 Jul 2021 | 110.60 | 110.60 | 107.80 | 108.40 | 108.40 | 52,357 |
| 07 Jul 2021 | 111.60 | 112.00 | 110.50 | 111.10 | 111.10 | 34,346 |
| 06 Jul 2021 | 112.00 | 112.20 | 110.70 | 111.30 | 111.30 | 34,160 |
| 05 Jul 2021 | 112.10 | 112.20 | 111.40 | 112.10 | 112.10 | 15,242 |
| 02 Jul 2021 | 111.90 | 112.30 | 111.60 | 112.10 | 112.10 | 24,548 |
| 01 Jul 2021 | 111.40 | 111.90 | 110.00 | 111.70 | 111.70 | 50,505 |
| 01 Jul 2021 | 2.9 Dividend | |||||
| 30 Jun 2021 | 116.10 | 116.10 | 113.20 | 113.40 | 110.50 | 54,506 |
| 29 Jun 2021 | 115.40 | 116.60 | 115.40 | 116.00 | 113.03 | 31,250 |
| 28 Jun 2021 | 115.50 | 116.30 | 115.40 | 115.60 | 112.64 | 30,801 |
| 25 Jun 2021 | 115.50 | 115.60 | 114.60 | 115.50 | 112.55 | 22,185 |
| 24 Jun 2021 | 114.70 | 116.20 | 114.30 | 115.70 | 112.74 | 33,107 |
| 23 Jun 2021 | 115.20 | 115.60 | 114.40 | 114.40 | 111.47 | 32,875 |
| 22 Jun 2021 | 114.90 | 115.90 | 114.90 | 115.40 | 112.45 | 26,418 |
| 21 Jun 2021 | 113.00 | 114.90 | 111.60 | 114.70 | 111.77 | 48,188 |
| 18 Jun 2021 | 114.50 | 115.00 | 113.00 | 113.60 | 110.69 | 84,140 |
| 17 Jun 2021 | 115.40 | 115.70 | 114.70 | 114.70 | 111.77 | 32,667 |
| 16 Jun 2021 | 115.70 | 116.00 | 115.20 | 115.40 | 112.45 | 51,251 |
| 15 Jun 2021 | 117.00 | 117.00 | 115.40 | 115.40 | 112.45 | 36,371 |
| 14 Jun 2021 | 116.00 | 117.20 | 116.00 | 116.70 | 113.72 | 43,994 |
| 11 Jun 2021 | 115.10 | 116.40 | 115.10 | 115.80 | 112.84 | 36,004 |
| 10 Jun 2021 | 115.20 | 115.20 | 113.80 | 115.00 | 112.06 | 28,743 |
| 09 Jun 2021 | 115.50 | 115.70 | 114.70 | 115.00 | 112.06 | 21,262 |
| 08 Jun 2021 | 115.80 | 116.10 | 115.40 | 115.70 | 112.74 | 29,725 |
| 07 Jun 2021 | 114.80 | 116.20 | 114.70 | 115.50 | 112.55 | 40,406 |
| 04 Jun 2021 | 115.30 | 115.80 | 114.80 | 114.80 | 111.86 | 32,634 |
| 03 Jun 2021 | 115.40 | 115.70 | 114.40 | 115.50 | 112.55 | 24,582 |
| 02 Jun 2021 | 115.20 | 115.70 | 114.70 | 115.70 | 112.74 | 37,391 |
| 01 Jun 2021 | 115.10 | 115.20 | 114.60 | 114.90 | 111.96 | 44,182 |
| 31 May 2021 | 114.50 | 115.20 | 114.00 | 114.20 | 111.28 | 17,874 |
| 28 May 2021 | 114.30 | 116.00 | 113.90 | 114.80 | 111.86 | 51,489 |
| 27 May 2021 | 114.30 | 115.40 | 114.20 | 114.30 | 111.38 | 137,171 |
| 26 May 2021 | 114.00 | 114.50 | 113.40 | 114.30 | 111.38 | 29,241 |
| 25 May 2021 | 114.00 | 114.60 | 113.60 | 113.60 | 110.69 | 36,293 |
| 24 May 2021 | 114.10 | 114.30 | 113.60 | 113.90 | 110.99 | 12,930 |
| 21 May 2021 | 112.80 | 114.10 | 112.80 | 113.80 | 110.89 | 28,389 |
| 20 May 2021 | 113.70 | 113.70 | 112.60 | 113.30 | 110.40 | 39,253 |
| 19 May 2021 | 112.10 | 113.10 | 111.20 | 113.10 | 110.21 | 55,135 |
| 18 May 2021 | 114.40 | 114.60 | 113.10 | 113.70 | 110.79 | 38,505 |
| 17 May 2021 | 114.60 | 115.20 | 113.60 | 113.70 | 110.79 | 49,854 |
| 14 May 2021 | 113.40 | 114.70 | 112.80 | 114.60 | 111.67 | 37,299 |
| 13 May 2021 | 111.50 | 112.80 | 110.40 | 112.60 | 109.72 | 27,093 |
| 12 May 2021 | 113.30 | 114.30 | 112.20 | 112.70 | 109.82 | 39,028 |
| 11 May 2021 | 113.20 | 113.80 | 112.20 | 113.00 | 110.11 | 49,697 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
