Banca Monte dei Paschi di Siena (MPI0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:25PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.4670 | 4.5460 | 4.4670 | 4.5350 | 4.5350 | - |
| 03 May 2024 | 4.7840 | 4.7840 | 4.4360 | 4.5010 | 4.5010 | 4,000 |
| 02 May 2024 | 4.5510 | 4.7310 | 4.5510 | 4.7310 | 4.7310 | - |
| 30 Apr 2024 | 4.4770 | 4.5170 | 4.4280 | 4.5170 | 4.5170 | - |
| 29 Apr 2024 | 4.3910 | 4.4910 | 4.3880 | 4.3880 | 4.3880 | - |
| 26 Apr 2024 | 4.2460 | 4.3980 | 4.2460 | 4.3980 | 4.3980 | - |
| 25 Apr 2024 | 4.2670 | 4.4350 | 4.2390 | 4.2650 | 4.2650 | 5,000 |
| 24 Apr 2024 | 4.2960 | 4.2990 | 4.2700 | 4.2790 | 4.2790 | - |
| 23 Apr 2024 | 4.3000 | 4.3300 | 4.2260 | 4.3300 | 4.3300 | 5,000 |
| 22 Apr 2024 | 4.0670 | 4.2240 | 4.0670 | 4.2240 | 4.2240 | - |
| 19 Apr 2024 | 4.1530 | 4.1530 | 4.0590 | 4.0930 | 4.0930 | - |
| 18 Apr 2024 | 4.0920 | 4.0920 | 4.0560 | 4.0560 | 4.0560 | - |
| 17 Apr 2024 | 3.9750 | 4.0350 | 3.9510 | 4.0220 | 4.0220 | - |
| 16 Apr 2024 | 3.9320 | 3.9320 | 3.8780 | 3.9180 | 3.9180 | - |
| 15 Apr 2024 | 3.9400 | 4.0130 | 3.9400 | 3.9530 | 3.9530 | - |
| 12 Apr 2024 | 4.0400 | 4.0400 | 3.9560 | 3.9580 | 3.9580 | - |
| 11 Apr 2024 | 4.1670 | 4.1910 | 3.9820 | 4.0310 | 4.0310 | 200 |
| 10 Apr 2024 | 3.9970 | 4.0310 | 3.9920 | 4.0040 | 4.0040 | 1,000 |
| 09 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 Apr 2024 | 4.1010 | 4.1010 | 4.1000 | 4.1000 | 4.1000 | 200 |
| 04 Apr 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1020 | 4.1020 | - |
| 03 Apr 2024 | 4.0250 | 4.1700 | 4.0250 | 4.1700 | 4.1700 | 100 |
| 02 Apr 2024 | 4.1020 | 4.1280 | 4.0580 | 4.0580 | 4.0580 | - |
| 28 Mar 2024 | 4.1810 | 4.1950 | 4.1040 | 4.1040 | 4.1040 | 50 |
| 27 Mar 2024 | 4.1800 | 4.2240 | 4.1400 | 4.1400 | 4.1400 | - |
| 26 Mar 2024 | 4.1940 | 4.2100 | 4.1450 | 4.2020 | 4.2020 | - |
| 25 Mar 2024 | 4.1390 | 4.1520 | 4.1110 | 4.1420 | 4.1420 | 65 |
| 22 Mar 2024 | 4.3200 | 4.3890 | 4.0650 | 4.1040 | 4.1040 | 200 |
| 21 Mar 2024 | 4.3200 | 4.3890 | 4.2790 | 4.2790 | 4.2790 | - |
| 20 Mar 2024 | 4.2920 | 4.4050 | 4.2510 | 4.2590 | 4.2590 | 100 |
| 19 Mar 2024 | 4.2370 | 4.3000 | 4.2030 | 4.2540 | 4.2540 | - |
| 18 Mar 2024 | 4.0920 | 4.3800 | 4.0920 | 4.1710 | 4.1710 | 1,000 |
| 15 Mar 2024 | 4.0000 | 4.2600 | 4.0000 | 4.2600 | 4.2600 | 2,500 |
| 14 Mar 2024 | 3.9980 | 4.0000 | 3.9740 | 4.0000 | 4.0000 | - |
| 13 Mar 2024 | 3.9640 | 4.0690 | 3.9640 | 4.0080 | 4.0080 | 115 |
| 12 Mar 2024 | 3.8790 | 3.9510 | 3.8100 | 3.9510 | 3.9510 | - |
| 11 Mar 2024 | 3.7430 | 3.7500 | 3.6790 | 3.7500 | 3.7500 | - |
| 08 Mar 2024 | 3.9260 | 3.9260 | 3.7970 | 3.7970 | 3.7970 | - |
| 07 Mar 2024 | 3.9270 | 3.9270 | 3.8670 | 3.8950 | 3.8950 | - |
| 06 Mar 2024 | 3.8460 | 3.8900 | 3.8400 | 3.8680 | 3.8680 | - |
| 05 Mar 2024 | 3.8500 | 3.9300 | 3.8500 | 3.8920 | 3.8920 | - |
| 04 Mar 2024 | 3.8790 | 3.8790 | 3.8550 | 3.8550 | 3.8550 | - |
| 01 Mar 2024 | 3.7130 | 3.8610 | 3.7130 | 3.8560 | 3.8560 | - |
| 29 Feb 2024 | 3.7220 | 3.7260 | 3.6940 | 3.7100 | 3.7100 | - |
| 28 Feb 2024 | 3.6210 | 3.7010 | 3.6210 | 3.6810 | 3.6810 | - |
| 27 Feb 2024 | 3.7130 | 3.7130 | 3.6190 | 3.6260 | 3.6260 | - |
| 26 Feb 2024 | 3.7170 | 3.7610 | 3.6870 | 3.6870 | 3.6870 | - |
| 23 Feb 2024 | 3.6470 | 3.7070 | 3.6360 | 3.6780 | 3.6780 | - |
| 22 Feb 2024 | 3.5660 | 3.6170 | 3.5500 | 3.5820 | 3.5820 | - |
| 21 Feb 2024 | 3.4160 | 3.5660 | 3.4160 | 3.5370 | 3.5370 | - |
| 20 Feb 2024 | 3.3970 | 3.4330 | 3.3970 | 3.4060 | 3.4060 | - |
| 19 Feb 2024 | 3.4970 | 3.4970 | 3.4110 | 3.4220 | 3.4220 | - |
| 16 Feb 2024 | 3.5860 | 3.5860 | 3.4500 | 3.4500 | 3.4500 | - |
| 15 Feb 2024 | 3.6590 | 3.6590 | 3.5100 | 3.5340 | 3.5340 | - |
| 14 Feb 2024 | 3.4610 | 3.5830 | 3.4510 | 3.5700 | 3.5700 | - |
| 13 Feb 2024 | 3.5000 | 3.5220 | 3.4410 | 3.4910 | 3.4910 | - |
| 12 Feb 2024 | 3.5260 | 3.5370 | 3.4630 | 3.4770 | 3.4770 | - |
| 09 Feb 2024 | 3.5400 | 3.5400 | 3.4330 | 3.5300 | 3.5300 | 1,500 |
| 08 Feb 2024 | 3.5750 | 3.5760 | 3.4320 | 3.5000 | 3.5000 | - |
| 07 Feb 2024 | 3.3040 | 3.5050 | 3.3040 | 3.4590 | 3.4590 | - |
| 06 Feb 2024 | 3.3440 | 3.3440 | 3.2870 | 3.3010 | 3.3010 | - |
| 05 Feb 2024 | 3.2120 | 3.3020 | 3.1970 | 3.2590 | 3.2590 | - |
| 02 Feb 2024 | 3.1590 | 3.1620 | 3.1020 | 3.1620 | 3.1620 | - |
| 01 Feb 2024 | 3.1620 | 3.2120 | 3.1620 | 3.1710 | 3.1710 | - |
| 31 Jan 2024 | 3.1930 | 3.2610 | 3.1930 | 3.2040 | 3.2040 | - |
| 30 Jan 2024 | 3.1790 | 3.2080 | 3.1540 | 3.2040 | 3.2040 | - |
| 29 Jan 2024 | 3.1590 | 3.2170 | 3.1130 | 3.1440 | 3.1440 | - |
| 26 Jan 2024 | 3.3270 | 3.3270 | 3.1810 | 3.1890 | 3.1890 | - |
| 25 Jan 2024 | 3.3600 | 3.3600 | 3.2880 | 3.2880 | 3.2880 | - |
| 24 Jan 2024 | 3.2560 | 3.3070 | 3.2560 | 3.3050 | 3.3050 | - |
| 23 Jan 2024 | 3.2360 | 3.3110 | 3.2080 | 3.3110 | 3.3110 | 1,000 |
| 22 Jan 2024 | 3.2380 | 3.2380 | 3.1830 | 3.1860 | 3.1860 | - |
| 19 Jan 2024 | 3.2020 | 3.2020 | 3.1740 | 3.1740 | 3.1740 | - |
| 18 Jan 2024 | 3.1920 | 3.1920 | 3.1160 | 3.1260 | 3.1260 | - |
| 17 Jan 2024 | 2.9830 | 3.1410 | 2.9830 | 3.1120 | 3.1120 | - |
| 16 Jan 2024 | 3.0590 | 3.0780 | 3.0200 | 3.0660 | 3.0660 | - |
| 15 Jan 2024 | 3.0620 | 3.0760 | 3.0420 | 3.0420 | 3.0420 | - |
| 12 Jan 2024 | 3.1220 | 3.1490 | 3.0960 | 3.1320 | 3.1320 | - |
| 11 Jan 2024 | 3.2080 | 3.2180 | 3.1000 | 3.1000 | 3.1000 | - |
| 10 Jan 2024 | 3.1800 | 3.2440 | 3.1800 | 3.2200 | 3.2200 | - |
| 09 Jan 2024 | 3.3870 | 3.3870 | 3.1710 | 3.1870 | 3.1870 | - |
| 08 Jan 2024 | 3.2540 | 3.3240 | 3.2540 | 3.3240 | 3.3240 | - |
| 05 Jan 2024 | 3.2720 | 3.2990 | 3.2720 | 3.2990 | 3.2990 | - |
| 04 Jan 2024 | 3.2690 | 3.2770 | 3.2090 | 3.2210 | 3.2210 | - |
| 03 Jan 2024 | 3.1470 | 3.2070 | 3.1470 | 3.1970 | 3.1970 | - |
| 02 Jan 2024 | 3.0050 | 3.1470 | 3.0050 | 3.1470 | 3.1470 | - |
| 29 Dec 2023 | 3.1260 | 3.1260 | 2.9950 | 2.9950 | 2.9950 | - |
| 28 Dec 2023 | 3.1260 | 3.1260 | 3.0370 | 3.0370 | 3.0370 | - |
| 27 Dec 2023 | 3.0760 | 3.0760 | 3.0240 | 3.0460 | 3.0460 | - |
| 22 Dec 2023 | 3.0100 | 3.0100 | 2.9650 | 3.0100 | 3.0100 | - |
| 21 Dec 2023 | 2.9660 | 3.0070 | 2.9660 | 2.9710 | 2.9710 | - |
| 20 Dec 2023 | 3.0820 | 3.0820 | 2.9800 | 2.9920 | 2.9920 | - |
| 19 Dec 2023 | 2.9320 | 3.0320 | 2.9320 | 3.0320 | 3.0320 | - |
| 18 Dec 2023 | 2.8970 | 2.9780 | 2.8970 | 2.9470 | 2.9470 | - |
| 15 Dec 2023 | 3.0330 | 3.0330 | 2.9010 | 2.9010 | 2.9010 | 400 |
| 14 Dec 2023 | 3.2620 | 3.2620 | 3.0780 | 3.0780 | 3.0780 | 333 |
| 13 Dec 2023 | 3.2500 | 3.2500 | 3.2060 | 3.2060 | 3.2060 | - |
| 12 Dec 2023 | 3.3610 | 3.3610 | 3.2330 | 3.2330 | 3.2330 | - |
| 11 Dec 2023 | 3.1950 | 3.3090 | 3.1950 | 3.3090 | 3.3090 | - |
| *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.