UK markets closed

Moncler S.p.A. (MOV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
64.24+0.04 (+0.06%)
At close: 09:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202464.2065.4064.2064.2464.242,740
02 May 202464.2064.2064.2064.2064.20-
30 Apr 202464.4664.4664.2064.2064.20-
29 Apr 202464.4264.4464.4264.4464.44-
26 Apr 202464.6864.8864.6864.8864.88-
25 Apr 202465.3265.3264.7864.7864.78-
24 Apr 202465.4067.7665.4067.7667.76-
23 Apr 202465.7065.9065.7065.9065.90154
22 Apr 202465.9865.9865.4465.4465.4415
19 Apr 202464.7465.1464.7465.1465.1430
18 Apr 202465.9265.9265.9265.9265.92-
17 Apr 202464.9066.2064.9066.2066.203
16 Apr 202464.2864.7064.2864.7064.70-
15 Apr 202464.4465.4064.4465.4065.4011
12 Apr 202464.9464.9864.1264.2664.2642
11 Apr 202464.3664.9264.3064.9264.92210
10 Apr 202464.8064.8664.5864.5864.584
09 Apr 202465.6865.6865.1265.4265.42102
08 Apr 202466.1466.3866.1466.2866.2850
05 Apr 202465.5865.9465.5865.9465.94-
04 Apr 202467.0067.0065.8465.8465.84-
03 Apr 202467.4467.6467.2067.2067.20138
02 Apr 202469.4069.4067.3067.3067.3035
28 Mar 202468.7469.1268.7469.1269.12-
27 Mar 202468.1068.6068.1068.6068.60-
26 Mar 202467.6467.6466.9866.9866.98-
25 Mar 202468.1068.6867.9467.9467.94252
22 Mar 202468.1268.1268.0068.0868.08100
21 Mar 202468.4868.4867.9867.9867.985
20 Mar 202467.0868.6867.0868.6868.68250
19 Mar 202467.9868.5067.4067.4067.40175
18 Mar 202469.0269.0269.0269.0269.02-
15 Mar 202469.8069.8069.3069.3069.30-
14 Mar 202469.7670.1669.7670.1670.1610
13 Mar 202469.5069.5269.5069.5269.52-
12 Mar 202468.6869.4068.6869.4069.4010
11 Mar 202467.3868.2467.3868.2468.24-
08 Mar 202466.8067.1666.8067.1067.10320
07 Mar 202466.1666.8066.1666.8066.80300
06 Mar 202465.7266.5665.7266.5666.56-
05 Mar 202465.8265.8265.6465.6465.64-
04 Mar 202467.0067.0066.7467.0067.00202
01 Mar 202466.5867.5866.5867.3067.3090
29 Feb 202464.6067.0064.6066.5266.52294
28 Feb 202463.6664.0463.6663.6863.681,000
27 Feb 202463.0263.1863.0263.1863.18-
26 Feb 202463.5063.5062.9462.9462.949
23 Feb 202463.9664.0063.9064.0064.0085
22 Feb 202463.4663.7463.2063.7463.746
21 Feb 202463.0863.0862.9862.9862.9876
20 Feb 202462.6062.6062.5862.5862.581
19 Feb 202461.8262.4261.8262.4262.42129
16 Feb 202461.9462.3861.8061.8061.80632
15 Feb 202460.6661.9860.6661.8061.8090
14 Feb 202458.9659.7258.9659.7259.72102
13 Feb 202459.3459.3458.9658.9658.9648
12 Feb 202459.6459.7659.6459.7659.76-
09 Feb 202459.0659.6059.0659.6059.60-
08 Feb 202457.9658.8457.9658.8458.84-
07 Feb 202458.0858.1457.9658.1458.1453
06 Feb 202457.9058.5657.9058.5658.562
05 Feb 202457.9658.0257.9658.0258.023
02 Feb 202457.2858.0457.2857.8457.8448
01 Feb 202456.7857.3056.7857.3057.30-
31 Jan 202457.4057.4257.2857.4257.429
30 Jan 202457.4257.5857.4257.5857.5810
29 Jan 202456.4657.3856.4657.3857.3810
26 Jan 202453.5856.7053.5856.7056.70200
25 Jan 202451.9452.5451.9452.5452.54-
24 Jan 202452.0452.1651.9851.9851.9812
23 Jan 202451.8651.9051.8251.9051.90185
22 Jan 202452.1452.1451.9851.9851.981
19 Jan 202451.4051.4651.4051.4651.46-
18 Jan 202452.4652.4651.7651.8851.8818
17 Jan 202451.7251.7250.9850.9850.98150
16 Jan 202453.2253.2252.4052.4052.4017
15 Jan 202453.8053.8053.3853.4053.4014
12 Jan 202453.6853.6852.2453.6653.66440
11 Jan 202454.0854.0853.6253.6253.62136
10 Jan 202454.2054.5854.2054.5854.58-
09 Jan 202453.7653.9453.7653.9453.94-
08 Jan 202452.1053.3652.1053.3653.3652
05 Jan 202451.6651.9451.6651.9451.94-
04 Jan 202453.3253.3253.0253.0253.0272
03 Jan 202455.3455.3453.0453.0453.042
02 Jan 202455.9856.0055.3055.3055.3017
29 Dec 202355.9855.9855.9855.9855.98-
28 Dec 202356.2056.2055.6655.6655.66-
27 Dec 202356.3456.3456.2256.2256.2290
22 Dec 202356.0656.0655.8655.8655.86-
21 Dec 202355.6056.1455.6056.1456.14-
20 Dec 202355.3255.6055.1655.2255.22120
19 Dec 202354.6655.2254.6655.1055.107
18 Dec 202355.0855.0854.6054.6054.603
15 Dec 202356.4056.4055.7655.7655.7626
14 Dec 202355.1656.6055.1656.3056.30624
13 Dec 202354.4254.6454.2254.3454.34125
12 Dec 202354.4454.6654.4054.5454.5414
11 Dec 202354.1854.2453.9454.2454.2413
08 Dec 202352.6054.1652.6053.6453.64126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...