Banca Monte dei Paschi di Siena (MPI0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 60 |
| 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 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 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 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 19 Apr 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 18 Apr 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 17 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 16 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 15 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 12 Apr 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 11 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 10 Apr 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 09 Apr 2024 | 4.0780 | 4.0780 | 3.9920 | 3.9920 | 3.9920 | 60 |
| 08 Apr 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 05 Apr 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 04 Apr 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 03 Apr 2024 | 4.1520 | 4.2020 | 4.1520 | 4.2020 | 4.2020 | 10,000 |
| 02 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 28 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 27 Mar 2024 | 4.1950 | 4.2500 | 4.1850 | 4.2300 | 4.2300 | 40,120 |
| 26 Mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 25 Mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 22 Mar 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.2100 | 4.2100 | 4.2100 | 120 |
| 20 Mar 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.3000 | 490 |
| 19 Mar 2024 | 4.2360 | 4.2900 | 4.2360 | 4.2900 | 4.2900 | 500 |
| 18 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 15 Mar 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 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 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 11 Mar 2024 | 3.8750 | 3.8750 | 3.8640 | 3.8640 | 3.8640 | 500 |
| 08 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 07 Mar 2024 | 3.9520 | 3.9520 | 3.9500 | 3.9500 | 3.9500 | 250 |
| 06 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 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 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 29 Feb 2024 | 3.7070 | 3.8320 | 3.7070 | 3.8320 | 3.8320 | 100 |
| 28 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 27 Feb 2024 | 3.7240 | 3.7240 | 3.7000 | 3.7000 | 3.7000 | 500 |
| 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 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 20 Feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 19 Feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 16 Feb 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 15 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 14 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 13 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 12 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 09 Feb 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 08 Feb 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 07 Feb 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 1,000 |
| 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 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 31 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 30 Jan 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 29 Jan 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 26 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 25 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 24 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 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 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 16 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 15 Jan 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 12 Jan 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 11 Jan 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 10 Jan 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 09 Jan 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 08 Jan 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 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 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| 29 Dec 2023 | 3.1050 | 3.1050 | 3.0530 | 3.0530 | 3.0530 | - |
| 28 Dec 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 27 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 22 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 21 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 20 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 19 Dec 2023 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 18 Dec 2023 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 15 Dec 2023 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 14 Dec 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 13 Dec 2023 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 12 Dec 2023 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 11 Dec 2023 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 08 Dec 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 07 Dec 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 06 Dec 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| *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.