UK markets closed

MERLIN Properties SOCIMI, S.A. (MRL.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10.56+0.21 (+2.03%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.3110.6510.3110.5610.56669,518
25 Apr 202410.3210.5210.2910.3510.35509,236
24 Apr 202410.5010.5010.2310.3410.34707,971
23 Apr 202410.4010.4910.3810.4410.44636,275
22 Apr 202410.2910.4310.2810.3610.36634,971
19 Apr 202410.1810.2510.0910.2110.21648,652
18 Apr 202410.0710.2610.0710.2510.25773,534
17 Apr 20249.9710.199.9210.0110.01594,049
16 Apr 20249.7710.029.7710.0010.00846,468
15 Apr 202410.0210.079.869.979.97750,983
12 Apr 20249.9710.129.9610.0210.02829,214
11 Apr 20249.809.919.709.919.91812,926
10 Apr 202410.0010.139.749.829.82928,304
09 Apr 20249.749.939.679.839.83865,992
08 Apr 20249.579.739.579.719.71506,530
05 Apr 20249.629.659.539.609.60666,398
04 Apr 20249.539.729.529.729.721,320,087
03 Apr 20249.649.659.519.529.52675,546
02 Apr 20249.909.949.669.699.69957,879
28 Mar 20249.8210.039.739.989.981,177,628
27 Mar 20249.699.829.699.809.80831,778
26 Mar 20249.599.719.569.709.70792,596
25 Mar 20249.489.599.409.599.59463,655
22 Mar 20249.409.569.399.499.49677,793
21 Mar 20249.259.479.209.409.40895,635
20 Mar 20249.129.239.099.169.16581,593
19 Mar 20249.159.189.099.149.14380,105
18 Mar 20249.119.169.079.149.14562,468
15 Mar 20249.209.289.129.129.121,815,363
14 Mar 20249.149.249.149.229.22790,379
13 Mar 20249.109.169.079.159.15689,402
12 Mar 20249.309.309.099.109.10453,595
11 Mar 20249.299.329.169.269.26593,621
08 Mar 20249.149.319.099.289.28515,775
07 Mar 20248.909.138.899.129.12862,761
06 Mar 20248.849.028.808.948.94696,510
05 Mar 20248.828.868.808.838.831,068,832
04 Mar 20248.908.908.748.868.86619,490
01 Mar 20248.849.118.828.908.90837,918
29 Feb 20248.768.978.738.768.761,581,441
28 Feb 20249.179.178.768.858.85723,065
27 Feb 20249.109.249.109.139.13385,719
26 Feb 20249.199.239.139.199.19292,877
23 Feb 20249.239.269.129.209.20381,106
22 Feb 20249.239.279.159.229.22528,476
21 Feb 20249.179.289.179.189.18417,957
20 Feb 20249.139.199.079.199.19361,994
19 Feb 20249.059.229.059.179.17338,787
16 Feb 20249.229.239.119.169.16491,409
15 Feb 20249.199.239.069.179.17553,164
14 Feb 20249.099.209.079.109.10530,204
13 Feb 20249.299.359.079.139.13475,752
12 Feb 20249.239.339.209.339.33305,060
09 Feb 20249.359.409.139.159.15743,918
08 Feb 20249.269.389.269.329.32341,976
07 Feb 20249.359.419.279.279.27737,647
06 Feb 20249.439.479.319.369.36711,755
05 Feb 20249.309.449.309.389.38477,156
02 Feb 20249.439.529.319.329.32484,088
01 Feb 20249.389.489.289.339.33799,568
31 Jan 20249.549.569.489.519.51440,982
30 Jan 20249.559.659.449.489.48546,286
29 Jan 20249.499.579.379.559.55429,195
26 Jan 20249.459.509.379.499.49495,951
25 Jan 20249.409.479.319.449.44478,186
24 Jan 20249.389.499.379.459.45644,271
23 Jan 20249.389.409.249.309.30637,016
22 Jan 20249.339.479.329.439.43703,103
19 Jan 20249.399.439.269.339.33555,433
18 Jan 20249.559.569.339.369.362,467,310
17 Jan 20249.459.489.279.369.36614,301
16 Jan 20249.449.539.449.529.52507,395
15 Jan 20249.499.559.449.529.52469,873
12 Jan 20249.489.649.459.529.52596,137
11 Jan 20249.499.699.409.449.44827,714
10 Jan 20249.589.769.559.709.70595,934
09 Jan 20249.689.689.479.559.55638,411
08 Jan 20249.529.649.429.609.60511,390
05 Jan 20249.819.859.659.729.72735,326
04 Jan 20249.909.959.819.889.88424,159
03 Jan 20249.9810.039.829.859.85725,681
02 Jan 202410.0010.149.989.989.98605,770
29 Dec 202310.1210.1610.0510.0610.06304,127
28 Dec 202310.0910.1510.0510.1010.10413,002
27 Dec 202310.0210.1310.0210.1210.12395,933
22 Dec 20239.9310.099.9310.0610.06287,114
21 Dec 20239.9910.079.9910.0210.02299,370
20 Dec 20239.9910.139.9110.0910.09722,697
19 Dec 20239.8810.019.889.989.98753,265
18 Dec 20239.859.949.789.869.86853,231
15 Dec 202310.0510.189.849.899.893,208,910
14 Dec 20239.7710.079.7610.0410.041,464,147
13 Dec 20239.429.529.419.489.48521,977
12 Dec 20239.719.739.399.439.43912,623
11 Dec 20239.649.769.639.709.70882,161
08 Dec 20239.659.709.529.629.62620,967
07 Dec 20239.669.709.609.659.65926,816
06 Dec 20239.739.769.649.749.74718,417
05 Dec 20239.389.739.379.709.701,206,534
04 Dec 20239.379.449.339.389.38643,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...