Banca Monte dei Paschi di Siena (MPI0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7790 | 4.7790 | 4.4870 | 4.4870 | 4.4870 | - |
| 02 May 2024 | 4.5390 | 4.8050 | 4.5390 | 4.7350 | 4.7350 | - |
| 30 Apr 2024 | 4.4650 | 4.5750 | 4.4650 | 4.5440 | 4.5440 | - |
| 29 Apr 2024 | 4.4880 | 4.5480 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Apr 2024 | 4.3300 | 4.4810 | 4.3300 | 4.4600 | 4.4600 | - |
| 25 Apr 2024 | 4.2610 | 4.3410 | 4.2610 | 4.3010 | 4.3010 | - |
| 24 Apr 2024 | 4.4170 | 4.4170 | 4.2620 | 4.2620 | 4.2620 | - |
| 23 Apr 2024 | 4.2790 | 4.4070 | 4.2790 | 4.4070 | 4.4070 | - |
| 22 Apr 2024 | 4.1610 | 4.2920 | 4.1610 | 4.2920 | 4.2920 | - |
| 19 Apr 2024 | 4.1410 | 4.1850 | 4.1350 | 4.1350 | 4.1350 | - |
| 18 Apr 2024 | 4.0790 | 4.1540 | 4.0790 | 4.1540 | 4.1540 | - |
| 17 Apr 2024 | 3.9690 | 4.0960 | 3.9690 | 4.0490 | 4.0490 | - |
| 16 Apr 2024 | 3.9280 | 3.9920 | 3.9280 | 3.9850 | 3.9850 | - |
| 15 Apr 2024 | 3.9300 | 4.0440 | 3.9300 | 3.9580 | 3.9580 | - |
| 12 Apr 2024 | 4.0320 | 4.0830 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 Apr 2024 | 4.1590 | 4.1590 | 3.9620 | 4.0070 | 4.0070 | - |
| 10 Apr 2024 | 3.9900 | 4.1430 | 3.9900 | 4.1430 | 4.1430 | - |
| 09 Apr 2024 | 4.0840 | 4.0840 | 3.9650 | 3.9670 | 3.9670 | - |
| 08 Apr 2024 | 4.0420 | 4.0910 | 4.0210 | 4.0910 | 4.0910 | - |
| 05 Apr 2024 | 4.0880 | 4.0880 | 4.0090 | 4.0090 | 4.0090 | - |
| 04 Apr 2024 | 4.1890 | 4.1890 | 4.1380 | 4.1380 | 4.1380 | - |
| 03 Apr 2024 | 4.1250 | 4.1880 | 4.0830 | 4.1880 | 4.1880 | - |
| 02 Apr 2024 | 4.1920 | 4.1920 | 4.1150 | 4.1150 | 4.1150 | - |
| 28 Mar 2024 | 4.1720 | 4.2680 | 4.1720 | 4.1890 | 4.1890 | - |
| 27 Mar 2024 | 4.1720 | 4.2290 | 4.1280 | 4.1280 | 4.1280 | - |
| 26 Mar 2024 | 4.1860 | 4.2660 | 4.1070 | 4.1070 | 4.1070 | - |
| 25 Mar 2024 | 4.1320 | 4.2130 | 4.1320 | 4.1800 | 4.1800 | - |
| 22 Mar 2024 | 4.2530 | 4.2530 | 4.1340 | 4.1340 | 4.1340 | - |
| 21 Mar 2024 | 4.3810 | 4.3810 | 4.2160 | 4.2370 | 4.2370 | - |
| 20 Mar 2024 | 4.2850 | 4.3410 | 4.2460 | 4.3220 | 4.3220 | - |
| 19 Mar 2024 | 4.2330 | 4.3210 | 4.2330 | 4.2840 | 4.2840 | - |
| 18 Mar 2024 | 4.1980 | 4.2970 | 4.1980 | 4.2270 | 4.2270 | - |
| 15 Mar 2024 | 4.0150 | 4.1750 | 4.0150 | 4.1540 | 4.1540 | - |
| 14 Mar 2024 | 4.1040 | 4.1040 | 3.9710 | 3.9710 | 3.9710 | - |
| 13 Mar 2024 | 4.0650 | 4.0900 | 4.0650 | 4.0720 | 4.0720 | - |
| 12 Mar 2024 | 3.8700 | 4.0460 | 3.8700 | 4.0460 | 4.0460 | - |
| 11 Mar 2024 | 3.8410 | 3.8510 | 3.7780 | 3.8510 | 3.8510 | - |
| 08 Mar 2024 | 3.9160 | 3.9460 | 3.8340 | 3.8340 | 3.8340 | - |
| 07 Mar 2024 | 3.9190 | 3.9780 | 3.9130 | 3.9130 | 3.9130 | - |
| 06 Mar 2024 | 3.9380 | 3.9440 | 3.9280 | 3.9340 | 3.9340 | - |
| 05 Mar 2024 | 3.9410 | 3.9900 | 3.9190 | 3.9190 | 3.9190 | - |
| 04 Mar 2024 | 3.8700 | 3.9480 | 3.8700 | 3.9480 | 3.9480 | - |
| 01 Mar 2024 | 3.8160 | 3.8990 | 3.8160 | 3.8590 | 3.8590 | - |
| 29 Feb 2024 | 3.7150 | 3.7880 | 3.7150 | 3.7880 | 3.7880 | - |
| 28 Feb 2024 | 3.7150 | 3.7380 | 3.7020 | 3.7020 | 3.7020 | - |
| 27 Feb 2024 | 3.7080 | 3.7450 | 3.6770 | 3.7090 | 3.7090 | - |
| 26 Feb 2024 | 3.7100 | 3.7750 | 3.7090 | 3.7090 | 3.7090 | - |
| 23 Feb 2024 | 3.6400 | 3.7590 | 3.6400 | 3.7130 | 3.7130 | - |
| 22 Feb 2024 | 3.5590 | 3.6550 | 3.5590 | 3.6340 | 3.6340 | - |
| 21 Feb 2024 | 3.4080 | 3.6160 | 3.4080 | 3.5260 | 3.5260 | - |
| 20 Feb 2024 | 3.4710 | 3.4880 | 3.4300 | 3.4300 | 3.4300 | - |
| 19 Feb 2024 | 3.4900 | 3.5240 | 3.4750 | 3.4750 | 3.4750 | - |
| 16 Feb 2024 | 3.5780 | 3.5780 | 3.4910 | 3.4910 | 3.4910 | - |
| 15 Feb 2024 | 3.6530 | 3.6940 | 3.5610 | 3.5610 | 3.5610 | - |
| 14 Feb 2024 | 3.5350 | 3.6360 | 3.5350 | 3.6280 | 3.6280 | - |
| 13 Feb 2024 | 3.4930 | 3.5650 | 3.4930 | 3.5270 | 3.5270 | - |
| 12 Feb 2024 | 3.5190 | 3.5950 | 3.5030 | 3.5030 | 3.5030 | - |
| 09 Feb 2024 | 3.5330 | 3.5820 | 3.4870 | 3.4870 | 3.4870 | - |
| 08 Feb 2024 | 3.5720 | 3.5800 | 3.4680 | 3.5300 | 3.5300 | - |
| 07 Feb 2024 | 3.3930 | 3.5350 | 3.3930 | 3.5350 | 3.5350 | - |
| 06 Feb 2024 | 3.3400 | 3.3530 | 3.3360 | 3.3360 | 3.3360 | - |
| 05 Feb 2024 | 3.2040 | 3.3570 | 3.2040 | 3.3240 | 3.3240 | - |
| 02 Feb 2024 | 3.1550 | 3.2200 | 3.1550 | 3.2030 | 3.2030 | - |
| 01 Feb 2024 | 3.2450 | 3.2790 | 3.1370 | 3.1370 | 3.1370 | - |
| 31 Jan 2024 | 3.2700 | 3.3070 | 3.2620 | 3.2620 | 3.2620 | - |
| 30 Jan 2024 | 3.1740 | 3.2700 | 3.1740 | 3.2700 | 3.2700 | - |
| 29 Jan 2024 | 3.2300 | 3.2440 | 3.1580 | 3.1580 | 3.1580 | - |
| 26 Jan 2024 | 3.3230 | 3.3230 | 3.2280 | 3.2280 | 3.2280 | - |
| 25 Jan 2024 | 3.3570 | 3.3610 | 3.3230 | 3.3230 | 3.3230 | - |
| 24 Jan 2024 | 3.2520 | 3.3620 | 3.2520 | 3.3550 | 3.3550 | - |
| 23 Jan 2024 | 3.2300 | 3.2800 | 3.2210 | 3.2210 | 3.2210 | - |
| 22 Jan 2024 | 3.2320 | 3.2580 | 3.2170 | 3.2170 | 3.2170 | - |
| 19 Jan 2024 | 3.1960 | 3.2290 | 3.1960 | 3.2130 | 3.2130 | - |
| 18 Jan 2024 | 3.1860 | 3.2350 | 3.1720 | 3.1720 | 3.1720 | - |
| 17 Jan 2024 | 3.0570 | 3.1710 | 3.0570 | 3.1710 | 3.1710 | - |
| 16 Jan 2024 | 3.0490 | 3.1220 | 3.0490 | 3.0830 | 3.0830 | - |
| 15 Jan 2024 | 3.1490 | 3.1490 | 3.0800 | 3.0800 | 3.0800 | - |
| 12 Jan 2024 | 3.1140 | 3.1970 | 3.1140 | 3.1300 | 3.1300 | - |
| 11 Jan 2024 | 3.2840 | 3.2840 | 3.0980 | 3.0980 | 3.0980 | - |
| 10 Jan 2024 | 3.2500 | 3.2690 | 3.2370 | 3.2560 | 3.2560 | - |
| 09 Jan 2024 | 3.3800 | 3.3800 | 3.2440 | 3.2550 | 3.2550 | - |
| 08 Jan 2024 | 3.3330 | 3.3800 | 3.3330 | 3.3690 | 3.3690 | - |
| 05 Jan 2024 | 3.2660 | 3.3450 | 3.2660 | 3.3270 | 3.3270 | - |
| 04 Jan 2024 | 3.2630 | 3.3190 | 3.2630 | 3.2810 | 3.2810 | - |
| 03 Jan 2024 | 3.2230 | 3.2600 | 3.2230 | 3.2600 | 3.2600 | - |
| 02 Jan 2024 | 3.0000 | 3.2240 | 3.0000 | 3.2240 | 3.2240 | - |
| 29 Dec 2023 | 3.0870 | 3.0870 | 3.0420 | 3.0420 | 3.0420 | - |
| 28 Dec 2023 | 3.1220 | 3.1350 | 3.0780 | 3.0780 | 3.0780 | - |
| 27 Dec 2023 | 3.0670 | 3.1090 | 3.0670 | 3.1090 | 3.1090 | - |
| 22 Dec 2023 | 3.0040 | 3.0670 | 3.0040 | 3.0630 | 3.0630 | - |
| 21 Dec 2023 | 3.0340 | 3.0540 | 3.0070 | 3.0070 | 3.0070 | - |
| 20 Dec 2023 | 3.0760 | 3.0760 | 3.0270 | 3.0480 | 3.0480 | - |
| 19 Dec 2023 | 2.9980 | 3.0730 | 2.9980 | 3.0710 | 3.0710 | 35 |
| 18 Dec 2023 | 2.9950 | 2.9950 | 2.9560 | 2.9900 | 2.9900 | - |
| 15 Dec 2023 | 3.0310 | 3.0640 | 2.9630 | 2.9630 | 2.9630 | - |
| 14 Dec 2023 | 3.2550 | 3.2550 | 3.0060 | 3.0170 | 3.0170 | - |
| 13 Dec 2023 | 3.2480 | 3.3110 | 3.2110 | 3.2110 | 3.2110 | - |
| 12 Dec 2023 | 3.3540 | 3.3540 | 3.2450 | 3.2450 | 3.2450 | - |
| 11 Dec 2023 | 3.2750 | 3.3540 | 3.2640 | 3.3400 | 3.3400 | - |
| 08 Dec 2023 | 3.2770 | 3.2770 | 3.2140 | 3.2380 | 3.2380 | - |
| *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.