Lagardere SA (MMB.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

20.50

-0.05

(-0.24%)

At close: 05:11PM CEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	20.50	20.55	20.50	20.50	20.50	2,532
18 Apr 2024	20.45	20.65	20.40	20.55	20.55	10,763
17 Apr 2024	20.50	20.55	20.40	20.40	20.40	7,135
16 Apr 2024	20.30	20.50	20.20	20.50	20.50	21,661
15 Apr 2024	20.70	20.75	20.50	20.50	20.50	17,622
12 Apr 2024	21.00	21.00	20.75	20.80	20.80	14,270
11 Apr 2024	20.90	21.00	20.80	20.95	20.95	18,215
10 Apr 2024	21.00	21.05	20.80	20.95	20.95	35,234
09 Apr 2024	21.10	21.20	21.00	21.05	21.05	11,283
08 Apr 2024	21.10	21.20	21.05	21.10	21.10	8,750
05 Apr 2024	20.95	21.20	20.95	21.15	21.15	13,805
04 Apr 2024	21.20	21.20	20.95	20.95	20.95	5,157
03 Apr 2024	21.10	21.15	20.95	21.15	21.15	4,058
02 Apr 2024	21.00	21.15	20.85	21.10	21.10	15,581
28 Mar 2024	21.00	21.20	20.85	21.15	21.15	44,404
27 Mar 2024	20.95	21.10	20.95	21.05	21.05	913,341
26 Mar 2024	21.20	21.20	20.90	21.00	21.00	10,252
25 Mar 2024	21.30	21.35	21.20	21.20	21.20	6,183
22 Mar 2024	21.20	21.40	21.20	21.30	21.30	4,760
21 Mar 2024	21.20	21.30	21.20	21.20	21.20	4,955
20 Mar 2024	21.20	21.30	21.20	21.25	21.25	4,542
19 Mar 2024	21.25	21.25	21.20	21.20	21.20	4,469
18 Mar 2024	21.30	21.35	21.20	21.30	21.30	5,690
15 Mar 2024	21.00	21.40	21.00	21.30	21.30	24,354
14 Mar 2024	20.90	21.10	20.90	21.00	21.00	10,134
13 Mar 2024	21.10	21.10	20.90	20.90	20.90	6,858
12 Mar 2024	20.70	21.00	20.70	21.00	21.00	22,795
11 Mar 2024	20.55	20.80	20.55	20.70	20.70	10,087
08 Mar 2024	21.15	21.15	20.70	20.70	20.70	27,131
07 Mar 2024	20.70	21.20	20.70	21.10	21.10	11,732
06 Mar 2024	21.10	21.25	20.85	20.85	20.85	27,791
05 Mar 2024	20.75	21.10	20.75	21.00	21.00	12,949
04 Mar 2024	20.65	21.20	20.65	20.85	20.85	59,901
01 Mar 2024	20.50	20.55	20.35	20.50	20.50	15,757
29 Feb 2024	20.65	20.65	20.35	20.50	20.50	20,089
28 Feb 2024	20.25	20.75	19.48	20.65	20.65	70,299
27 Feb 2024	20.45	20.65	20.30	20.55	20.55	16,783
26 Feb 2024	20.60	20.60	20.30	20.40	20.40	16,451
23 Feb 2024	20.40	20.50	20.25	20.50	20.50	8,442
22 Feb 2024	20.60	20.65	20.30	20.40	20.40	15,122
21 Feb 2024	20.55	20.60	20.40	20.55	20.55	10,371
20 Feb 2024	20.65	20.65	20.40	20.60	20.60	9,387
19 Feb 2024	20.55	20.75	20.50	20.70	20.70	7,589
16 Feb 2024	20.50	20.80	20.35	20.65	20.65	27,995
15 Feb 2024	20.45	20.50	20.15	20.45	20.45	9,794
14 Feb 2024	20.35	20.45	20.15	20.35	20.35	17,367
13 Feb 2024	20.40	20.50	20.10	20.30	20.30	27,157
12 Feb 2024	19.90	20.55	19.80	20.55	20.55	26,104
09 Feb 2024	19.62	20.10	19.44	20.00	20.00	55,423
08 Feb 2024	19.16	19.54	19.14	19.54	19.54	21,529
07 Feb 2024	19.20	19.38	18.88	19.04	19.04	59,656
06 Feb 2024	18.90	19.16	18.62	19.16	19.16	63,734
05 Feb 2024	18.62	18.82	18.60	18.74	18.74	38,514
02 Feb 2024	18.60	18.64	18.44	18.44	18.44	34,257
01 Feb 2024	18.68	18.84	18.44	18.58	18.58	86,927
31 Jan 2024	18.20	19.10	18.14	18.58	18.58	84,989
30 Jan 2024	18.22	18.22	18.00	18.02	18.02	10,666
29 Jan 2024	18.02	18.48	18.00	18.10	18.10	22,309
26 Jan 2024	18.00	18.20	17.96	17.96	17.96	10,418
25 Jan 2024	17.98	18.04	17.84	17.98	17.98	7,376
24 Jan 2024	17.96	18.10	17.92	17.92	17.92	18,361
23 Jan 2024	17.92	18.06	17.86	17.92	17.92	96,886
22 Jan 2024	18.00	18.08	17.80	17.98	17.98	8,067
19 Jan 2024	18.04	18.10	17.84	18.00	18.00	115,449
18 Jan 2024	18.04	18.16	18.04	18.04	18.04	7,456
17 Jan 2024	18.10	18.22	18.06	18.06	18.06	9,426
16 Jan 2024	18.18	18.26	18.14	18.24	18.24	3,379
15 Jan 2024	18.12	18.24	18.12	18.24	18.24	1,976
12 Jan 2024	18.40	18.48	18.10	18.10	18.10	4,409
11 Jan 2024	18.20	18.44	18.06	18.40	18.40	29,203
10 Jan 2024	18.24	18.34	18.20	18.20	18.20	8,463
09 Jan 2024	18.32	18.32	18.20	18.24	18.24	2,443
08 Jan 2024	18.48	18.50	18.20	18.20	18.20	11,889
05 Jan 2024	18.30	18.44	18.30	18.36	18.36	4,367
04 Jan 2024	18.20	18.42	18.20	18.34	18.34	3,912
03 Jan 2024	18.48	18.56	18.20	18.20	18.20	7,722
02 Jan 2024	18.28	18.48	18.28	18.48	18.48	5,959
29 Dec 2023	18.42	18.48	18.30	18.38	18.38	8,902
28 Dec 2023	18.14	18.36	18.14	18.32	18.32	5,404
27 Dec 2023	18.68	18.76	18.00	18.00	18.00	19,013
22 Dec 2023	18.50	18.82	18.50	18.80	18.80	9,621
21 Dec 2023	18.50	18.56	18.44	18.52	18.52	4,746
20 Dec 2023	18.48	18.60	18.32	18.54	18.54	6,896
19 Dec 2023	18.20	18.56	18.18	18.34	18.34	10,276
18 Dec 2023	18.00	18.24	18.00	18.18	18.18	14,557
15 Dec 2023	18.28	18.48	18.02	18.02	18.02	27,761
14 Dec 2023	18.04	18.28	17.82	18.28	18.28	46,734
13 Dec 2023	18.30	18.36	18.12	18.12	18.12	21,751
12 Dec 2023	18.50	18.54	18.30	18.30	18.30	5,584
11 Dec 2023	18.44	18.60	18.34	18.42	18.42	10,301
08 Dec 2023	18.16	18.50	18.16	18.50	18.50	31,764
07 Dec 2023	18.12	18.24	18.12	18.20	18.20	7,651
06 Dec 2023	18.12	18.14	18.00	18.10	18.10	24,827
05 Dec 2023	18.06	18.18	18.00	18.00	18.00	9,468
04 Dec 2023	18.20	18.28	18.12	18.16	18.16	13,063
01 Dec 2023	18.22	18.22	18.00	18.16	18.16	26,368
30 Nov 2023	17.80	18.28	17.64	18.10	18.10	29,377
29 Nov 2023	18.30	18.34	17.64	17.64	17.64	24,179
28 Nov 2023	18.56	18.56	18.22	18.32	18.32	17,074
27 Nov 2023	18.60	18.64	18.48	18.56	18.56	27,511
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0002(-0.04%)

OIL83.09+0.36(+0.44%)

GOLD2,408.40+10.40(+0.43%)

Bitcoin AUD100,553.73+1,406.12(+1.42%)

Lagardere SA (MMB.PA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0002(-0.04%)

OIL
83.09
+0.36(+0.44%)

GOLD
2,408.40
+10.40(+0.43%)

Bitcoin AUD
100,553.73
+1,406.12(+1.42%)