Banca Monte dei Paschi di Siena (MPI0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1,500 |
| 20 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.91 | - |
| 16 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.82 | - |
| 15 May 2024 | 4.90 | 5.07 | 4.90 | 5.07 | 4.82 | 1,500 |
| 14 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.50 | - |
| 13 May 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.48 | - |
| 10 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.44 | - |
| 09 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.44 | - |
| 08 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.44 | - |
| 07 May 2024 | 4.63 | 4.67 | 4.63 | 4.67 | 4.44 | 1,250 |
| 06 May 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.39 | - |
| 03 May 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.56 | - |
| 02 May 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.31 | - |
| 30 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.26 | - |
| 29 Apr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.26 | - |
| 26 Apr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.13 | - |
| 25 Apr 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.12 | - |
| 24 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.19 | - |
| 23 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.06 | - |
| 22 Apr 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 3.95 | - |
| 19 Apr 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 3.95 | - |
| 18 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 3.87 | - |
| 17 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.80 | - |
| 16 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.80 | - |
| 15 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.80 | - |
| 12 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 3.87 | - |
| 11 Apr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.94 | - |
| 10 Apr 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.80 | - |
| 09 Apr 2024 | 4.08 | 4.08 | 3.99 | 3.99 | 3.80 | 60 |
| 08 Apr 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.88 | - |
| 05 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.97 | - |
| 04 Apr 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | - |
| 03 Apr 2024 | 4.15 | 4.20 | 4.15 | 4.20 | 4.00 | 10,000 |
| 02 Apr 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.03 | - |
| 28 Mar 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.03 | - |
| 27 Mar 2024 | 4.20 | 4.25 | 4.18 | 4.23 | 4.03 | 40,120 |
| 26 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.99 | - |
| 25 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.99 | - |
| 22 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.05 | - |
| 21 Mar 2024 | 4.43 | 4.43 | 4.21 | 4.21 | 4.01 | 120 |
| 20 Mar 2024 | 4.29 | 4.30 | 4.29 | 4.30 | 4.09 | 490 |
| 19 Mar 2024 | 4.24 | 4.29 | 4.24 | 4.29 | 4.08 | 500 |
| 18 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98 | - |
| 15 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85 | - |
| 14 Mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.89 | - |
| 13 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85 | - |
| 12 Mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.68 | - |
| 11 Mar 2024 | 3.88 | 3.88 | 3.86 | 3.86 | 3.68 | 500 |
| 08 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.76 | - |
| 07 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.76 | 250 |
| 06 Mar 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.78 | - |
| 05 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.79 | - |
| 04 Mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.67 | - |
| 01 Mar 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.65 | - |
| 29 Feb 2024 | 3.71 | 3.83 | 3.71 | 3.83 | 3.65 | 100 |
| 28 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.52 | - |
| 27 Feb 2024 | 3.72 | 3.72 | 3.70 | 3.70 | 3.52 | 500 |
| 26 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.54 | - |
| 23 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.48 | - |
| 22 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.38 | - |
| 21 Feb 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | - |
| 20 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.33 | - |
| 19 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.37 | - |
| 16 Feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.43 | - |
| 15 Feb 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.46 | - |
| 14 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.38 | - |
| 13 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.38 | - |
| 12 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.38 | - |
| 09 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.38 | - |
| 08 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.38 | - |
| 07 Feb 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | 1,000 |
| 06 Feb 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | - |
| 05 Feb 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.04 | - |
| 02 Feb 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.04 | - |
| 01 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - |
| 31 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - |
| 30 Jan 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.08 | - |
| 29 Jan 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.10 | - |
| 26 Jan 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.20 | - |
| 25 Jan 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.20 | - |
| 24 Jan 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.08 | - |
| 23 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | - |
| 22 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.06 | - |
| 19 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.02 | - |
| 18 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.01 | - |
| 17 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97 | - |
| 16 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97 | - |
| 15 Jan 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.00 | - |
| 12 Jan 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.00 | - |
| 11 Jan 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.12 | - |
| 10 Jan 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.12 | - |
| 09 Jan 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.20 | - |
| 08 Jan 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - |
| 05 Jan 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.13 | - |
| 04 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.09 | - |
| 03 Jan 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.05 | - |
| 02 Jan 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.91 | - |
| 29 Dec 2023 | 3.11 | 3.11 | 3.05 | 3.05 | 2.91 | - |
| *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.