Italian Wine Brands SpA (MR3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | - |
| 10 Oct 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | - |
| 09 Oct 2024 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | - |
| 08 Oct 2024 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - |
| 07 Oct 2024 | 21.00 | 21.90 | 20.90 | 21.90 | 21.90 | - |
| 04 Oct 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 03 Oct 2024 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | - |
| 02 Oct 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 01 Oct 2024 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | - |
| 30 Sept 2024 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - |
| 27 Sept 2024 | 20.90 | 21.40 | 20.90 | 21.10 | 21.10 | - |
| 26 Sept 2024 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | - |
| 25 Sept 2024 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | - |
| 24 Sept 2024 | 21.10 | 21.30 | 21.10 | 21.10 | 21.10 | - |
| 23 Sept 2024 | 20.70 | 21.40 | 20.70 | 21.30 | 21.30 | - |
| 20 Sept 2024 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | - |
| 19 Sept 2024 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 200 |
| 18 Sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Sept 2024 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | - |
| 13 Sept 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | - |
| 12 Sept 2024 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | - |
| 11 Sept 2024 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | - |
| 10 Sept 2024 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | - |
| 09 Sept 2024 | 20.80 | 21.30 | 20.80 | 21.20 | 21.20 | - |
| 06 Sept 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Sept 2024 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | - |
| 04 Sept 2024 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | - |
| 03 Sept 2024 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - |
| 02 Sept 2024 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 30 Aug 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | - |
| 29 Aug 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Aug 2024 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | - |
| 27 Aug 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - |
| 26 Aug 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 23 Aug 2024 | 20.70 | 20.90 | 20.60 | 20.60 | 20.60 | - |
| 22 Aug 2024 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 250 |
| 21 Aug 2024 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | - |
| 20 Aug 2024 | 20.00 | 20.70 | 20.00 | 20.60 | 20.60 | - |
| 19 Aug 2024 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | - |
| 16 Aug 2024 | 19.95 | 20.70 | 19.95 | 20.50 | 20.50 | - |
| 15 Aug 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 Aug 2024 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | - |
| 13 Aug 2024 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | - |
| 12 Aug 2024 | 19.55 | 20.10 | 19.55 | 20.10 | 20.10 | - |
| 09 Aug 2024 | 20.10 | 20.20 | 19.85 | 19.85 | 19.85 | - |
| 08 Aug 2024 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | - |
| 07 Aug 2024 | 20.70 | 20.80 | 20.30 | 20.30 | 20.30 | - |
| 06 Aug 2024 | 20.30 | 21.00 | 20.30 | 20.80 | 20.80 | - |
| 05 Aug 2024 | 20.50 | 20.50 | 20.00 | 20.30 | 20.30 | - |
| 02 Aug 2024 | 20.70 | 20.80 | 20.30 | 20.30 | 20.30 | - |
| 01 Aug 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - |
| 31 July 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - |
| 30 July 2024 | 20.90 | 21.00 | 20.40 | 20.40 | 20.40 | - |
| 29 July 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 26 July 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 25 July 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 24 July 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 23 July 2024 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | - |
| 22 July 2024 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | - |
| 19 July 2024 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - |
| 18 July 2024 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - |
| 17 July 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 16 July 2024 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | - |
| 15 July 2024 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | - |
| 12 July 2024 | 20.60 | 21.20 | 20.60 | 21.10 | 21.10 | - |
| 11 July 2024 | 20.90 | 21.30 | 20.80 | 21.30 | 21.30 | - |
| 10 July 2024 | 20.70 | 21.10 | 20.60 | 21.10 | 21.10 | - |
| 09 July 2024 | 20.70 | 21.20 | 20.70 | 20.90 | 20.90 | - |
| 08 July 2024 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | - |
| 05 July 2024 | 20.70 | 21.20 | 20.70 | 20.90 | 20.90 | - |
| 04 July 2024 | 20.50 | 21.10 | 20.50 | 20.90 | 20.90 | - |
| 03 July 2024 | 20.70 | 21.00 | 20.70 | 20.70 | 20.70 | 260 |
| 02 July 2024 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | - |
| 01 July 2024 | 20.80 | 21.10 | 20.60 | 20.60 | 20.60 | - |
| 28 June 2024 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | - |
| 27 June 2024 | 20.50 | 21.00 | 20.40 | 21.00 | 21.00 | - |
| 26 June 2024 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | - |
| 25 June 2024 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | - |
| 24 June 2024 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | - |
| 21 June 2024 | 20.40 | 20.90 | 20.40 | 20.40 | 20.40 | - |
| 20 June 2024 | 20.10 | 20.50 | 20.10 | 20.30 | 20.30 | - |
| 19 June 2024 | 19.85 | 20.60 | 19.85 | 20.40 | 20.40 | - |
| 18 June 2024 | 19.75 | 20.10 | 19.75 | 20.00 | 20.00 | - |
| 17 June 2024 | 20.00 | 20.10 | 19.95 | 19.95 | 19.95 | - |
| 14 June 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - |
| 13 June 2024 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | - |
| 12 June 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | - |
| 11 June 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - |
| 10 June 2024 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | - |
| 07 June 2024 | 20.90 | 21.30 | 20.90 | 21.10 | 21.10 | - |
| 06 June 2024 | 20.90 | 21.20 | 20.90 | 21.00 | 21.00 | - |
| 05 June 2024 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | - |
| 04 June 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - |
| 03 June 2024 | 20.80 | 21.30 | 20.80 | 21.10 | 21.10 | - |
| 31 May 2024 | 21.20 | 21.50 | 21.00 | 21.00 | 21.00 | - |
| 30 May 2024 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | - |
| 29 May 2024 | 20.30 | 20.70 | 20.30 | 20.40 | 20.40 | - |
| 28 May 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - |
| 27 May 2024 | 20.00 | 20.70 | 20.00 | 20.50 | 20.50 | - |
| *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.