UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.19 (+0.24%) GOLD FUTURES
2,317.60 -4.70 (-0.20%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,917.79 -1,331.68 (-2.65%)
Moncler S.p.A. (MONRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:17AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 120 |
| 07 May 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 06 May 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 400 |
| 03 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 02 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 300 |
| 01 May 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 100 |
| 30 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 29 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 26 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 25 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 200 |
| 24 Apr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 200 |
| 23 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 22 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 19 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 200 |
| 18 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 17 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 16 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 15 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 200 |
| 12 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 11 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 10 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 09 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 08 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 200 |
| 05 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 04 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 200 |
| 03 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 02 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 16,300 |
| 01 Apr 2024 | 73.74 | 75.71 | 73.74 | 75.71 | 75.71 | 800 |
| 28 Mar 2024 | 75.18 | 75.53 | 75.18 | 75.53 | 75.53 | 700 |
| 27 Mar 2024 | 74.53 | 74.97 | 74.53 | 74.97 | 74.97 | 700 |
| 26 Mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 500 |
| 25 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 22 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 300 |
| 21 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 20 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 19 Mar 2024 | 74.00 | 74.49 | 73.85 | 73.85 | 73.85 | 800 |
| 18 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 200 |
| 15 Mar 2024 | 75.50 | 75.50 | 75.24 | 75.24 | 75.24 | 500 |
| 14 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 13 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 12 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 600 |
| 11 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 08 Mar 2024 | 74.08 | 74.08 | 73.96 | 73.96 | 73.96 | 300 |
| 07 Mar 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 300 |
| 06 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 400 |
| 05 Mar 2024 | 71.65 | 73.96 | 71.65 | 73.96 | 73.96 | 500 |
| 04 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 100 |
| 01 Mar 2024 | 72.50 | 73.41 | 72.50 | 72.51 | 72.51 | 700 |
| 29 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 100 |
| 28 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 27 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 1,200 |
| 26 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 23 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 300 |
| 22 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 21 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 20 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 700 |
| 16 Feb 2024 | 67.88 | 67.88 | 67.86 | 67.86 | 67.86 | 2,100 |
| 15 Feb 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 1,500 |
| 14 Feb 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 13 Feb 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 400 |
| 12 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 67,200 |
| 09 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 300 |
| 08 Feb 2024 | 64.00 | 64.00 | 62.65 | 62.65 | 62.65 | 300 |
| 07 Feb 2024 | 63.63 | 63.63 | 62.72 | 62.72 | 62.72 | 600 |
| 06 Feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 200 |
| 05 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,900 |
| 02 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 200 |
| 01 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 31 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 30 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 29 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 26 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 25 Jan 2024 | 56.85 | 56.85 | 55.25 | 55.25 | 55.25 | 3,300 |
| 24 Jan 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 68,500 |
| 23 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 500 |
| 22 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 100 |
| 19 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 18 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 17 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 16 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 12 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 600 |
| 11 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 10 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 09 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 08 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 300 |
| 05 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 200 |
| 04 Jan 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 1,100 |
| 03 Jan 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 100 |
| 02 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 29 Dec 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 28 Dec 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 100 |
| 27 Dec 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 26 Dec 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 300 |
| 22 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 21 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 1,100 |
| 20 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 19 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 18 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 15 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 14 Dec 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.