Banca Monte dei Paschi di Siena (MPI0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 8 |
| 07 May 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 06 May 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 03 May 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
| 02 May 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 29 Apr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 26 Apr 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 25 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 24 Apr 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 23 Apr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 22 Apr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 19 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 18 Apr 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 17 Apr 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 16 Apr 2024 | 3.9750 | 3.9760 | 3.9750 | 3.9760 | 3.9760 | 8 |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 12 Apr 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 11 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 10 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 09 Apr 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 08 Apr 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 05 Apr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 04 Apr 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 03 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 02 Apr 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 28 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 27 Mar 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 26 Mar 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| 25 Mar 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 22 Mar 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 20 Mar 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 19 Mar 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 18 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 15 Mar 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 14 Mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 13 Mar 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 12 Mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 11 Mar 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 08 Mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 07 Mar 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 06 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 05 Mar 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 04 Mar 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 01 Mar 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 29 Feb 2024 | 3.7070 | 3.7930 | 3.7070 | 3.7930 | 3.7930 | 530 |
| 28 Feb 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 27 Feb 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 26 Feb 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | - |
| 23 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 22 Feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 21 Feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 20 Feb 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 19 Feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 16 Feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 15 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 14 Feb 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 13 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 12 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 09 Feb 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 08 Feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 07 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 06 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 05 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 02 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 01 Feb 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 31 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 30 Jan 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 29 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 26 Jan 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 25 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 24 Jan 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 23 Jan 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 22 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 19 Jan 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 18 Jan 2024 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
| 17 Jan 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
| 16 Jan 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 15 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 12 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 11 Jan 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 10 Jan 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 09 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 08 Jan 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 05 Jan 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 04 Jan 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 03 Jan 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 02 Jan 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 29 Dec 2023 | 3.0750 | 3.0750 | 3.0520 | 3.0520 | 3.0520 | - |
| 28 Dec 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 27 Dec 2023 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| 22 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 21 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 19 Dec 2023 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 18 Dec 2023 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
| 15 Dec 2023 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 14 Dec 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 13 Dec 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| *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.