UK Markets close in 2 hrs 57 mins

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10.39+0.20 (+1.96%)
As of 02:18PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 202210.1010.4110.1010.3910.39356,562
16 May 202210.2110.299.9810.1910.19757,120
13 May 202210.0010.319.9810.2910.291,078,521
12 May 20229.819.959.759.909.90583,585
11 May 20229.8810.059.859.949.94928,950
10 May 20229.829.949.789.819.81600,539
09 May 20229.839.979.779.789.78780,781
06 May 202210.0710.079.769.869.86887,428
05 May 202210.2510.3310.1210.1310.13768,002
04 May 202210.3610.3610.0910.1010.10730,381
03 May 202210.2810.3310.1710.2110.211,377,293
02 May 202210.3910.4210.1710.2210.22779,101
29 Apr 202210.5710.5810.3810.4110.411,371,613
28 Apr 202210.6910.8010.4710.5510.55713,104
27 Apr 202210.5910.7710.4910.6610.66716,899
26 Apr 202210.8810.9510.7110.7410.74911,783
25 Apr 202210.8610.9010.6810.8210.821,362,231
22 Apr 202210.7210.9510.6510.8210.821,383,421
21 Apr 202210.8510.9310.8010.8510.851,179,581
20 Apr 202210.6910.8810.6610.8510.851,726,510
19 Apr 202210.8110.8710.5610.6010.60966,847
14 Apr 202210.8010.9110.6610.8310.831,078,696
13 Apr 202210.4810.7510.4810.7510.75451,254
12 Apr 202210.5510.6010.4310.5010.50828,890
11 Apr 202210.5410.6710.5010.6010.601,577,785
08 Apr 202210.6010.6810.5010.5910.59657,552
07 Apr 202210.3010.6310.2210.4410.441,561,644
06 Apr 202210.7110.7110.3810.3910.39960,313
05 Apr 202210.7910.8410.6810.7710.771,667,852
04 Apr 202210.9011.1110.7010.7710.771,672,642
01 Apr 202210.6610.7310.6110.6210.62629,137
31 Mar 202210.7410.8110.5610.5910.591,189,078
30 Mar 202210.7010.8010.6510.7610.76593,229
29 Mar 202210.7510.8110.6010.7610.76953,240
28 Mar 202210.7510.8510.6610.7310.73746,259
25 Mar 202210.3510.7010.1910.6510.651,069,436
24 Mar 202210.0510.1910.0110.1510.15722,871
23 Mar 202210.3210.4710.0910.0910.09888,657
22 Mar 202210.3110.4810.2010.4710.47755,554
21 Mar 202210.3610.4010.2010.2010.20580,463
18 Mar 202210.3410.359.9210.2610.261,532,018
17 Mar 202210.1610.3410.1010.3010.301,232,280
16 Mar 202210.0210.389.9710.1510.151,595,486
15 Mar 20229.699.889.699.859.85838,697
14 Mar 20229.8010.029.729.819.81769,763
11 Mar 20229.539.789.479.649.64959,872
10 Mar 20229.469.619.379.499.49736,469
09 Mar 20229.229.509.139.449.441,161,629
08 Mar 20228.709.228.708.948.94894,279
07 Mar 20228.809.118.378.898.891,668,840
04 Mar 20229.509.508.938.948.941,127,363
03 Mar 20229.909.939.519.529.52910,947
02 Mar 20229.689.949.559.909.90716,733
01 Mar 20229.809.999.679.689.68662,101
28 Feb 202210.0810.199.7710.0210.021,234,523
25 Feb 20229.8610.269.8110.1910.191,702,617
24 Feb 20229.749.969.509.749.741,547,480
23 Feb 202210.0010.189.949.979.97712,235
22 Feb 20229.9010.149.8010.0110.01780,025
21 Feb 202210.2410.3310.0510.1410.14642,521
18 Feb 202210.3310.3910.2010.2010.20788,749
17 Feb 202210.3210.4310.2710.3110.31546,666
16 Feb 202210.2310.4410.1810.4010.40753,514
15 Feb 20229.9610.249.9310.1910.19559,798
14 Feb 202210.1310.189.9410.0410.04549,942
11 Feb 202210.1810.279.9810.2610.26675,994
10 Feb 202210.1610.3110.1310.2910.29652,191
09 Feb 20229.7810.099.7710.0910.091,164,428
08 Feb 20229.679.809.649.759.75440,010
07 Feb 20229.719.719.549.689.68844,013
04 Feb 202210.0710.079.619.619.61906,127
03 Feb 202210.0210.149.9910.0210.02428,366
02 Feb 202210.0810.1910.0310.0510.05497,541
01 Feb 202210.1010.2310.0310.1410.14707,004
31 Jan 20229.9910.109.8510.0310.03872,376
28 Jan 202210.0010.009.829.889.88669,258
27 Jan 20229.9010.079.849.959.951,048,647
26 Jan 20229.8010.079.8010.0110.015,061,176
25 Jan 20229.559.759.519.659.65853,077
24 Jan 20229.959.979.559.599.591,288,125
21 Jan 20229.9810.019.859.959.95735,468
20 Jan 202210.1610.1610.0110.0910.09640,161
19 Jan 202210.0110.229.9510.0710.07973,552
18 Jan 202210.1210.129.9310.0210.02521,217
17 Jan 202210.0910.129.9410.0810.08438,599
14 Jan 20229.8510.069.8010.0110.01950,463
13 Jan 20229.739.859.719.789.78302,200
12 Jan 20229.889.929.729.799.79476,626
11 Jan 20229.849.859.689.789.78719,659
10 Jan 20229.689.739.529.739.73669,792
07 Jan 20229.939.959.639.649.64422,020
06 Jan 20229.659.919.619.879.87605,076
05 Jan 20229.749.819.689.759.75674,697
04 Jan 20229.769.799.709.749.74470,233
03 Jan 20229.719.819.649.719.711,025,473
30 Dec 20219.479.579.439.579.57610,224
29 Dec 20219.489.609.439.509.50655,711
28 Dec 20219.379.529.329.489.48601,762
27 Dec 20219.279.439.279.369.36781,133
23 Dec 20219.289.409.289.359.35555,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...