Mediobanca Banca di Credito Finanziario S.p.A. (ME9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 18 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 17 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 16 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 15 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 12 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 11 Apr 2024 | 13.56 | 13.59 | 13.56 | 13.59 | 13.59 | 315 |
| 10 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 09 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 08 Apr 2024 | 13.63 | 13.70 | 13.63 | 13.70 | 13.70 | 5,000 |
| 05 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 04 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 03 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 02 Apr 2024 | 13.77 | 13.77 | 13.75 | 13.75 | 13.75 | 115 |
| 28 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 27 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 26 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 25 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 215 |
| 22 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 21 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 20 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 19 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 18 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 14 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 13 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 12 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 11 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 07 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 05 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 04 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 01 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 29 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 28 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 27 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 26 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 Feb 2024 | 12.24 | 12.90 | 12.24 | 12.90 | 12.90 | 4,590 |
| 22 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 20 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 19 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 16 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 14 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 13 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 12 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 08 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 07 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 06 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 05 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 02 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 01 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 31 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 30 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 29 Jan 2024 | 12.13 | 12.13 | 12.08 | 12.12 | 12.12 | 5,100 |
| 26 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 23 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 22 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 19 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 18 Jan 2024 | 11.81 | 11.94 | 11.81 | 11.94 | 11.94 | 1,500 |
| 17 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 16 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 11 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 10 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 08 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 05 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 04 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 03 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 02 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 29 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 28 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 27 Dec 2023 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 270 |
| 22 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 21 Dec 2023 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | 5,000 |
| 20 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 18 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 15 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 14 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 13 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 12 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 11 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 08 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 07 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 06 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 05 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3,000 |
| 04 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 01 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 30 Nov 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 29 Nov 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 Nov 2023 | 10.74 | 10.81 | 10.74 | 10.79 | 10.79 | 680 |
| 27 Nov 2023 | 10.78 | 10.82 | 10.78 | 10.82 | 10.82 | 4,000 |
| *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.