Paris - Delayed Quote EUR

Lagardere SA (MMB.PA)

19.98 +0.02 (+0.10%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.80 20.05 19.80 19.98 19.98 16,016
Apr 26, 2024 0.65 Dividend
Apr 25, 2024 20.55 20.80 20.50 20.60 19.95 28,573
Apr 24, 2024 20.50 20.60 20.50 20.50 19.85 13,242
Apr 23, 2024 20.60 20.80 20.50 20.50 19.85 7,540
Apr 22, 2024 20.60 20.70 20.55 20.70 20.05 4,151
Apr 19, 2024 20.50 20.55 20.45 20.50 19.85 4,596
Apr 18, 2024 20.45 20.65 20.40 20.55 19.90 10,763
Apr 17, 2024 20.50 20.55 20.40 20.40 19.76 7,135
Apr 16, 2024 20.30 20.50 20.20 20.50 19.85 21,661
Apr 15, 2024 20.70 20.75 20.50 20.50 19.85 17,622
Apr 12, 2024 21.00 21.00 20.75 20.80 20.14 14,270
Apr 11, 2024 20.90 21.00 20.80 20.95 20.29 18,215
Apr 10, 2024 21.00 21.05 20.80 20.95 20.29 35,234
Apr 9, 2024 21.10 21.20 21.00 21.05 20.39 11,283
Apr 8, 2024 21.10 21.20 21.05 21.10 20.43 8,750
Apr 5, 2024 20.95 21.20 20.95 21.15 20.48 13,805
Apr 4, 2024 21.20 21.20 20.95 20.95 20.29 5,157
Apr 3, 2024 21.10 21.15 20.95 21.15 20.48 4,058
Apr 2, 2024 21.00 21.15 20.85 21.10 20.43 15,581
Mar 28, 2024 21.00 21.20 20.85 21.15 20.48 44,404
Mar 27, 2024 20.95 21.10 20.95 21.05 20.39 913,341
Mar 26, 2024 21.20 21.20 20.90 21.00 20.34 10,252
Mar 25, 2024 21.30 21.35 21.20 21.20 20.53 6,183
Mar 22, 2024 21.20 21.40 21.20 21.30 20.63 4,760
Mar 21, 2024 21.20 21.30 21.20 21.20 20.53 4,955
Mar 20, 2024 21.20 21.30 21.20 21.25 20.58 4,542
Mar 19, 2024 21.25 21.25 21.20 21.20 20.53 4,469
Mar 18, 2024 21.30 21.35 21.20 21.30 20.63 5,690
Mar 15, 2024 21.00 21.40 21.00 21.30 20.63 24,354
Mar 14, 2024 20.90 21.10 20.90 21.00 20.34 10,134
Mar 13, 2024 21.10 21.10 20.90 20.90 20.24 6,858
Mar 12, 2024 20.70 21.00 20.70 21.00 20.34 22,795
Mar 11, 2024 20.55 20.80 20.55 20.70 20.05 10,087
Mar 8, 2024 21.15 21.15 20.70 20.70 20.05 27,131
Mar 7, 2024 20.70 21.20 20.70 21.10 20.43 11,732
Mar 6, 2024 21.10 21.25 20.85 20.85 20.19 27,791
Mar 5, 2024 20.75 21.10 20.75 21.00 20.34 12,949
Mar 4, 2024 20.65 21.20 20.65 20.85 20.19 59,901
Mar 1, 2024 20.50 20.55 20.35 20.50 19.85 15,757
Feb 29, 2024 20.65 20.65 20.35 20.50 19.85 20,089
Feb 28, 2024 20.25 20.75 19.48 20.65 20.00 70,299
Feb 27, 2024 20.45 20.65 20.30 20.55 19.90 16,783
Feb 26, 2024 20.60 20.60 20.30 20.40 19.76 16,451
Feb 23, 2024 20.40 20.50 20.25 20.50 19.85 8,442
Feb 22, 2024 20.60 20.65 20.30 20.40 19.76 15,122
Feb 21, 2024 20.55 20.60 20.40 20.55 19.90 10,371
Feb 20, 2024 20.65 20.65 20.40 20.60 19.95 9,387
Feb 19, 2024 20.55 20.75 20.50 20.70 20.05 7,589
Feb 16, 2024 20.50 20.80 20.35 20.65 20.00 27,995
Feb 15, 2024 20.45 20.50 20.15 20.45 19.80 9,794
Feb 14, 2024 20.35 20.45 20.15 20.35 19.71 17,367
Feb 13, 2024 20.40 20.50 20.10 20.30 19.66 27,157
Feb 12, 2024 19.90 20.55 19.80 20.55 19.90 26,104
Feb 9, 2024 19.62 20.10 19.44 20.00 19.37 55,423
Feb 8, 2024 19.16 19.54 19.14 19.54 18.92 21,529
Feb 7, 2024 19.20 19.38 18.88 19.04 18.44 59,656
Feb 6, 2024 18.90 19.16 18.62 19.16 18.56 63,734
Feb 5, 2024 18.62 18.82 18.60 18.74 18.15 38,514
Feb 2, 2024 18.60 18.64 18.44 18.44 17.86 34,257
Feb 1, 2024 18.68 18.84 18.44 18.58 17.99 86,927
Jan 31, 2024 18.20 19.10 18.14 18.58 17.99 84,989
Jan 30, 2024 18.22 18.22 18.00 18.02 17.45 10,666
Jan 29, 2024 18.02 18.48 18.00 18.10 17.53 22,309
Jan 26, 2024 18.00 18.20 17.96 17.96 17.39 10,418
Jan 25, 2024 17.98 18.04 17.84 17.98 17.41 7,376
Jan 24, 2024 17.96 18.10 17.92 17.92 17.35 18,361
Jan 23, 2024 17.92 18.06 17.86 17.92 17.35 96,886
Jan 22, 2024 18.00 18.08 17.80 17.98 17.41 8,067
Jan 19, 2024 18.04 18.10 17.84 18.00 17.43 115,449
Jan 18, 2024 18.04 18.16 18.04 18.04 17.47 7,456
Jan 17, 2024 18.10 18.22 18.06 18.06 17.49 9,426
Jan 16, 2024 18.18 18.26 18.14 18.24 17.66 3,379
Jan 15, 2024 18.12 18.24 18.12 18.24 17.66 1,976
Jan 12, 2024 18.40 18.48 18.10 18.10 17.53 4,409
Jan 11, 2024 18.20 18.44 18.06 18.40 17.82 29,203
Jan 10, 2024 18.24 18.34 18.20 18.20 17.63 8,463
Jan 9, 2024 18.32 18.32 18.20 18.24 17.66 2,443
Jan 8, 2024 18.48 18.50 18.20 18.20 17.63 11,889
Jan 5, 2024 18.30 18.44 18.30 18.36 17.78 4,367
Jan 4, 2024 18.20 18.42 18.20 18.34 17.76 3,912
Jan 3, 2024 18.48 18.56 18.20 18.20 17.63 7,722
Jan 2, 2024 18.28 18.48 18.28 18.48 17.90 5,959
Dec 29, 2023 18.42 18.48 18.30 18.38 17.80 8,902
Dec 28, 2023 18.14 18.36 18.14 18.32 17.74 5,404
Dec 27, 2023 18.68 18.76 18.00 18.00 17.43 19,013
Dec 22, 2023 18.50 18.82 18.50 18.80 18.21 9,621
Dec 21, 2023 18.50 18.56 18.44 18.52 17.94 4,746
Dec 20, 2023 18.48 18.60 18.32 18.54 17.96 6,896
Dec 19, 2023 18.20 18.56 18.18 18.34 17.76 10,276
Dec 18, 2023 18.00 18.24 18.00 18.18 17.61 14,557
Dec 15, 2023 18.28 18.48 18.02 18.02 17.45 27,761
Dec 14, 2023 18.04 18.28 17.82 18.28 17.70 46,734
Dec 13, 2023 18.30 18.36 18.12 18.12 17.55 21,751
Dec 12, 2023 18.50 18.54 18.30 18.30 17.72 5,584
Dec 11, 2023 18.44 18.60 18.34 18.42 17.84 10,301
Dec 8, 2023 18.16 18.50 18.16 18.50 17.92 31,764
Dec 7, 2023 18.12 18.24 18.12 18.20 17.63 7,651
Dec 6, 2023 18.12 18.14 18.00 18.10 17.53 24,827
Dec 5, 2023 18.06 18.18 18.00 18.00 17.43 9,468
Dec 4, 2023 18.20 18.28 18.12 18.16 17.59 13,063
Dec 1, 2023 18.22 18.22 18.00 18.16 17.59 26,368
Nov 30, 2023 17.80 18.28 17.64 18.10 17.53 29,377
Nov 29, 2023 18.30 18.34 17.64 17.64 17.08 24,179
Nov 28, 2023 18.56 18.56 18.22 18.32 17.74 17,074
Nov 27, 2023 18.60 18.64 18.48 18.56 17.97 27,511
Nov 24, 2023 18.60 18.64 18.60 18.60 18.01 15,963
Nov 23, 2023 18.60 18.72 18.60 18.62 18.03 15,283
Nov 22, 2023 18.72 18.80 18.60 18.60 18.01 15,379
Nov 21, 2023 19.10 19.12 18.60 18.70 18.11 54,216
Nov 20, 2023 18.98 19.22 18.86 19.16 18.56 18,556
Nov 17, 2023 18.90 19.06 18.82 19.02 18.42 19,041
Nov 16, 2023 18.82 19.06 18.74 19.00 18.40 16,608
Nov 15, 2023 19.00 19.10 18.86 18.86 18.26 14,610
Nov 14, 2023 18.88 19.16 18.64 19.00 18.40 26,913
Nov 13, 2023 19.14 19.14 18.76 18.76 18.17 20,049
Nov 10, 2023 19.00 19.08 18.60 19.00 18.40 14,765
Nov 9, 2023 18.66 19.00 18.60 18.96 18.36 18,122
Nov 8, 2023 18.60 18.70 18.60 18.60 18.01 20,724
Nov 7, 2023 18.70 18.76 18.60 18.60 18.01 6,508
Nov 6, 2023 18.76 18.86 18.72 18.74 18.15 4,514
Nov 3, 2023 19.00 19.02 18.74 18.74 18.15 7,004
Nov 2, 2023 18.70 19.02 18.70 18.86 18.26 16,258
Nov 1, 2023 18.76 18.82 18.58 18.74 18.15 5,597
Oct 31, 2023 18.44 18.92 18.44 18.74 18.15 17,783
Oct 30, 2023 18.76 18.76 18.24 18.42 17.84 6,646
Oct 27, 2023 18.88 18.88 18.16 18.62 18.03 13,227
Oct 26, 2023 18.60 18.78 18.42 18.78 18.19 34,764
Oct 25, 2023 18.74 18.74 18.62 18.62 18.03 3,749
Oct 24, 2023 18.60 18.72 18.60 18.70 18.11 3,321
Oct 23, 2023 18.78 18.78 18.60 18.62 18.03 7,571
Oct 20, 2023 18.70 18.72 18.60 18.72 18.13 5,618
Oct 19, 2023 18.90 18.90 18.70 18.70 18.11 1,434
Oct 18, 2023 18.68 19.00 18.68 18.90 18.30 74,199
Oct 17, 2023 18.94 19.00 18.62 18.62 18.03 15,183
Oct 16, 2023 18.88 19.00 18.60 18.94 18.34 91,912
Oct 13, 2023 18.76 18.78 18.58 18.72 18.13 17,211
Oct 12, 2023 18.94 18.98 18.82 18.82 18.23 3,182
Oct 11, 2023 18.58 19.00 18.58 18.98 18.38 5,865
Oct 10, 2023 18.70 18.86 18.66 18.72 18.13 10,165
Oct 9, 2023 18.94 19.00 18.72 18.72 18.13 35,443
Oct 6, 2023 18.94 19.06 18.72 19.00 18.40 5,995
Oct 5, 2023 19.04 19.04 18.84 18.98 18.38 4,272
Oct 4, 2023 18.92 18.98 18.78 18.90 18.30 17,223
Oct 3, 2023 18.88 19.04 18.88 18.92 18.32 11,218
Oct 2, 2023 19.28 19.28 18.80 18.88 18.28 19,961
Sep 29, 2023 19.32 19.44 19.16 19.16 18.56 96,556
Sep 28, 2023 19.60 19.64 19.26 19.32 18.71 8,586
Sep 27, 2023 19.94 19.94 19.54 19.54 18.92 8,649
Sep 26, 2023 20.20 20.30 19.58 19.88 19.25 9,236
Sep 25, 2023 20.30 20.30 20.15 20.15 19.51 1,645
Sep 22, 2023 20.15 20.25 20.15 20.25 19.61 1,230
Sep 21, 2023 20.05 20.25 20.00 20.25 19.61 5,744
Sep 20, 2023 20.05 20.25 20.05 20.25 19.61 4,737
Sep 19, 2023 19.90 20.05 19.90 20.05 19.42 2,383
Sep 18, 2023 19.90 20.10 19.88 20.00 19.37 27,143
Sep 15, 2023 20.95 20.95 19.34 19.34 18.73 139,252
Sep 14, 2023 20.95 20.95 20.80 20.95 20.29 2,802
Sep 13, 2023 21.05 21.10 20.95 20.95 20.29 1,056
Sep 12, 2023 21.25 21.30 21.00 21.00 20.34 2,452
Sep 11, 2023 21.75 21.85 21.10 21.10 20.43 17,854
Sep 8, 2023 21.70 21.80 21.65 21.80 21.11 7,731
Sep 7, 2023 21.75 21.85 21.65 21.75 21.06 6,985
Sep 6, 2023 21.85 21.85 21.70 21.80 21.11 3,883
Sep 5, 2023 21.80 21.85 21.75 21.85 21.16 1,517
Sep 4, 2023 21.70 21.95 21.70 21.95 21.26 7,516
Sep 1, 2023 21.70 21.80 21.70 21.80 21.11 505
Aug 31, 2023 21.80 21.80 21.60 21.80 21.11 1,855
Aug 30, 2023 21.75 21.85 21.55 21.85 21.16 5,486
Aug 29, 2023 21.60 21.75 21.60 21.70 21.02 6,120
Aug 28, 2023 21.65 21.70 21.60 21.65 20.97 9,172
Aug 25, 2023 21.75 21.75 21.65 21.65 20.97 2,952
Aug 24, 2023 21.60 21.75 21.60 21.75 21.06 3,485
Aug 23, 2023 21.70 21.70 21.60 21.60 20.92 4,819
Aug 22, 2023 21.65 21.70 21.65 21.70 21.02 1,622
Aug 21, 2023 21.65 21.70 21.55 21.55 20.87 2,779
Aug 18, 2023 21.80 21.85 21.50 21.65 20.97 4,215
Aug 17, 2023 21.80 22.00 21.80 21.90 21.21 2,425
Aug 16, 2023 21.90 21.95 21.90 21.95 21.26 1,309
Aug 15, 2023 21.75 22.05 21.75 21.95 21.26 6,686
Aug 14, 2023 21.60 21.80 21.60 21.80 21.11 4,557
Aug 11, 2023 21.40 21.65 21.40 21.65 20.97 8,021
Aug 10, 2023 20.75 21.45 20.75 21.40 20.72 11,572
Aug 9, 2023 21.00 21.00 20.60 20.70 20.05 5,904
Aug 8, 2023 20.40 21.00 20.35 20.90 20.24 11,976
Aug 7, 2023 20.20 20.50 20.20 20.45 19.80 3,062
Aug 4, 2023 20.00 20.30 20.00 20.25 19.61 6,037
Aug 3, 2023 20.00 20.15 20.00 20.00 19.37 5,915
Aug 2, 2023 20.35 20.35 20.05 20.10 19.47 7,319
Aug 1, 2023 20.90 20.90 20.40 20.40 19.76 9,560
Jul 31, 2023 21.05 21.05 20.85 20.85 20.19 3,052
Jul 28, 2023 21.05 21.15 20.90 20.90 20.24 4,381
Jul 27, 2023 20.80 21.10 20.70 21.00 20.34 9,191
Jul 26, 2023 21.90 21.90 20.80 20.80 20.14 13,319
Jul 25, 2023 21.35 21.95 21.35 21.80 21.11 8,645
Jul 24, 2023 21.15 21.40 21.15 21.35 20.68 1,451
Jul 21, 2023 21.40 21.45 21.20 21.20 20.53 5,220
Jul 20, 2023 21.55 21.60 21.45 21.45 20.77 2,198
Jul 19, 2023 21.35 21.55 21.30 21.55 20.87 6,392
Jul 18, 2023 21.35 21.40 21.05 21.25 20.58 5,232
Jul 17, 2023 21.60 21.60 21.25 21.25 20.58 8,712
Jul 14, 2023 21.40 21.65 21.40 21.60 20.92 7,262
Jul 13, 2023 21.70 21.75 21.35 21.50 20.82 12,472
Jul 12, 2023 21.20 21.60 21.20 21.55 20.87 3,796
Jul 11, 2023 21.50 21.55 21.15 21.20 20.53 11,839
Jul 10, 2023 20.85 21.50 20.85 21.50 20.82 5,984
Jul 7, 2023 21.25 21.25 20.90 20.90 20.24 4,700
Jul 6, 2023 21.45 21.45 21.10 21.20 20.53 10,257
Jul 5, 2023 21.60 21.65 21.45 21.45 20.77 2,477
Jul 4, 2023 21.65 21.80 21.60 21.70 21.02 5,794
Jul 3, 2023 21.50 21.75 21.30 21.60 20.92 8,023
Jun 30, 2023 21.35 21.60 21.30 21.45 20.77 3,959
Jun 29, 2023 21.40 21.40 21.30 21.30 20.63 1,259
Jun 28, 2023 21.05 21.30 21.05 21.30 20.63 3,659
Jun 27, 2023 21.60 21.60 20.90 21.05 20.39 5,510
Jun 26, 2023 21.35 21.45 21.05 21.45 20.77 29,350
Jun 23, 2023 21.55 21.70 21.35 21.35 20.68 5,510
Jun 22, 2023 21.30 21.60 21.25 21.60 20.92 4,074
Jun 21, 2023 21.30 21.45 21.20 21.45 20.77 4,824
Jun 20, 2023 21.35 21.60 21.20 21.25 20.58 8,597
Jun 19, 2023 21.80 21.90 21.25 21.65 20.97 7,350
Jun 16, 2023 21.55 22.00 21.55 22.00 21.31 15,480
Jun 15, 2023 21.95 22.05 21.30 21.55 20.87 33,630
Jun 14, 2023 22.00 22.00 21.80 22.00 21.31 6,964
Jun 13, 2023 21.95 22.10 21.80 21.90 21.21 8,256
Jun 12, 2023 22.05 22.45 21.95 22.00 21.31 24,977
Jun 9, 2023 21.10 22.15 21.05 22.15 21.45 34,083
Jun 8, 2023 21.10 21.10 20.95 21.00 20.34 2,432
Jun 7, 2023 20.95 21.05 20.90 21.00 20.34 3,068
Jun 6, 2023 21.05 21.05 20.95 21.00 20.34 1,128
Jun 5, 2023 21.45 21.45 20.95 21.00 20.34 11,260
Jun 2, 2023 21.35 21.40 21.25 21.40 20.72 1,984
Jun 1, 2023 21.05 21.20 20.90 21.20 20.53 8,516
May 31, 2023 21.00 21.35 20.95 20.95 20.29 14,332
May 30, 2023 21.10 21.40 20.90 21.10 20.43 7,815
May 29, 2023 20.70 21.20 20.70 21.00 20.34 7,719
May 26, 2023 21.10 21.10 20.65 20.65 20.00 4,210
May 25, 2023 21.50 21.55 21.00 21.00 20.34 7,365
May 24, 2023 21.90 21.90 21.50 21.50 20.82 3,788
May 23, 2023 22.10 22.15 21.80 21.95 21.26 15,230
May 22, 2023 22.10 22.20 22.10 22.10 21.40 5,785
May 19, 2023 22.10 22.25 22.10 22.20 21.50 2,879
May 18, 2023 22.15 22.25 22.00 22.10 21.40 13,060
May 17, 2023 22.40 22.50 22.15 22.25 21.55 10,775
May 16, 2023 22.10 22.50 22.10 22.50 21.79 12,102
May 15, 2023 21.80 22.30 21.75 22.10 21.40 20,001
May 12, 2023 21.95 21.95 21.65 21.65 20.97 7,041
May 11, 2023 21.65 21.90 21.65 21.90 21.21 4,072
May 10, 2023 21.75 21.85 21.65 21.70 21.02 11,433
May 9, 2023 21.75 22.10 21.75 21.95 21.26 18,911
May 8, 2023 21.85 22.00 21.70 21.80 21.11 6,629
May 5, 2023 21.75 21.95 21.75 21.95 21.26 20,480
May 4, 2023 21.40 21.95 21.40 21.85 21.16 12,333
May 3, 2023 21.85 21.85 21.40 21.50 20.82 6,321
May 2, 2023 21.80 22.00 21.55 21.75 21.06 26,538
Apr 28, 2023 21.20 22.10 21.10 21.85 21.16 11,654
Apr 27, 2023 21.05 21.20 20.85 21.10 20.43 7,519
Apr 26, 2023 20.60 21.60 20.60 21.15 20.48 24,955