Milan - Delayed Quote • EUR
Gruppo MutuiOnline S.p.A (MOL.MI)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 34.30 | 34.75 | 33.95 | 34.25 | 34.25 | 8,112 |
| Apr 24, 2024 | 34.80 | 35.20 | 34.45 | 34.75 | 34.75 | 9,886 |
| Apr 23, 2024 | 35.35 | 35.35 | 34.65 | 35.30 | 35.30 | 6,455 |
| Apr 22, 2024 | 34.75 | 35.30 | 34.65 | 34.85 | 34.85 | 9,624 |
| Apr 19, 2024 | 33.55 | 34.40 | 33.30 | 34.40 | 34.40 | 29,953 |
| Apr 18, 2024 | 35.05 | 35.05 | 33.90 | 33.90 | 33.90 | 16,652 |
| Apr 17, 2024 | 34.75 | 35.60 | 34.45 | 35.25 | 35.25 | 27,316 |
| Apr 16, 2024 | 35.50 | 35.50 | 34.30 | 34.45 | 34.45 | 27,421 |
| Apr 15, 2024 | 35.55 | 35.80 | 35.35 | 35.65 | 35.65 | 24,399 |
| Apr 12, 2024 | 36.00 | 36.20 | 35.25 | 35.35 | 35.35 | 23,497 |
| Apr 11, 2024 | 36.35 | 36.35 | 35.00 | 35.00 | 35.00 | 33,961 |
| Apr 10, 2024 | 36.00 | 36.50 | 35.65 | 36.35 | 36.35 | 12,687 |
| Apr 9, 2024 | 38.05 | 38.10 | 36.05 | 36.05 | 36.05 | 42,359 |
| Apr 8, 2024 | 38.05 | 38.50 | 37.95 | 38.10 | 38.10 | 7,481 |
| Apr 5, 2024 | 38.20 | 38.25 | 37.60 | 38.20 | 38.20 | 6,958 |
| Apr 4, 2024 | 37.45 | 38.70 | 37.25 | 38.70 | 38.70 | 16,663 |
| Apr 3, 2024 | 36.95 | 37.35 | 36.60 | 37.10 | 37.10 | 24,670 |
| Apr 2, 2024 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | 11,907 |
| Mar 28, 2024 | 37.35 | 37.80 | 37.10 | 37.45 | 37.45 | 3,610 |
| Mar 27, 2024 | 36.20 | 37.50 | 36.10 | 37.25 | 37.25 | 11,386 |
| Mar 26, 2024 | 36.70 | 37.05 | 36.00 | 36.60 | 36.60 | 10,448 |
| Mar 25, 2024 | 37.40 | 37.80 | 36.85 | 37.00 | 37.00 | 10,855 |
| Mar 22, 2024 | 36.30 | 37.40 | 36.15 | 37.40 | 37.40 | 4,713 |
| Mar 21, 2024 | 37.25 | 37.40 | 36.25 | 36.70 | 36.70 | 10,373 |
| Mar 20, 2024 | 36.95 | 37.15 | 36.00 | 37.15 | 37.15 | 46,836 |
| Mar 19, 2024 | 34.95 | 36.45 | 34.45 | 36.45 | 36.45 | 18,583 |
| Mar 18, 2024 | 34.05 | 34.70 | 33.40 | 34.70 | 34.70 | 104,653 |
| Mar 15, 2024 | 33.00 | 34.50 | 32.95 | 34.00 | 34.00 | 63,857 |
| Mar 14, 2024 | 32.90 | 33.45 | 32.30 | 33.00 | 33.00 | 12,933 |
| Mar 13, 2024 | 32.90 | 33.00 | 32.65 | 32.75 | 32.75 | 9,280 |
| Mar 12, 2024 | 33.10 | 33.25 | 32.40 | 33.10 | 33.10 | 19,186 |
| Mar 11, 2024 | 33.40 | 33.60 | 32.80 | 32.80 | 32.80 | 29,756 |
| Mar 8, 2024 | 33.65 | 33.80 | 32.75 | 33.50 | 33.50 | 28,821 |
| Mar 7, 2024 | 33.30 | 34.00 | 33.15 | 33.50 | 33.50 | 36,298 |
| Mar 6, 2024 | 33.40 | 33.65 | 33.25 | 33.30 | 33.30 | 14,007 |
| Mar 5, 2024 | 34.50 | 34.65 | 33.35 | 33.45 | 33.45 | 53,319 |
| Mar 4, 2024 | 34.50 | 34.65 | 34.00 | 34.35 | 34.35 | 8,832 |
| Mar 1, 2024 | 34.20 | 34.40 | 33.25 | 34.00 | 34.00 | 8,347 |
| Feb 29, 2024 | 34.40 | 35.05 | 34.05 | 34.05 | 34.05 | 17,815 |
| Feb 28, 2024 | 33.85 | 35.00 | 33.55 | 34.90 | 34.90 | 29,479 |
| Feb 27, 2024 | 32.30 | 33.80 | 32.30 | 33.75 | 33.75 | 38,943 |
| Feb 26, 2024 | 31.55 | 32.60 | 31.55 | 32.45 | 32.45 | 9,805 |
| Feb 23, 2024 | 31.60 | 31.80 | 31.40 | 31.65 | 31.65 | 4,936 |
| Feb 22, 2024 | 31.20 | 31.95 | 31.10 | 31.80 | 31.80 | 12,669 |
| Feb 21, 2024 | 31.15 | 31.70 | 30.90 | 31.55 | 31.55 | 6,923 |
| Feb 20, 2024 | 31.00 | 31.45 | 30.85 | 30.90 | 30.90 | 9,700 |
| Feb 19, 2024 | 31.35 | 31.70 | 31.00 | 31.35 | 31.35 | 7,918 |
| Feb 16, 2024 | 30.95 | 31.75 | 30.95 | 31.75 | 31.75 | 8,343 |
| Feb 15, 2024 | 30.40 | 30.80 | 30.35 | 30.70 | 30.70 | 6,856 |
| Feb 14, 2024 | 30.60 | 31.15 | 30.60 | 30.80 | 30.80 | 10,369 |
| Feb 13, 2024 | 31.15 | 31.30 | 30.40 | 30.55 | 30.55 | 14,037 |
| Feb 12, 2024 | 30.80 | 31.55 | 30.55 | 31.45 | 31.45 | 14,476 |
| Feb 9, 2024 | 30.75 | 31.15 | 30.65 | 30.85 | 30.85 | 11,311 |
| Feb 8, 2024 | 32.20 | 32.60 | 30.85 | 31.10 | 31.10 | 45,976 |
| Feb 7, 2024 | 32.35 | 32.55 | 32.00 | 32.20 | 32.20 | 32,605 |
| Feb 6, 2024 | 32.40 | 32.65 | 31.75 | 32.45 | 32.45 | 23,440 |
| Feb 5, 2024 | 32.60 | 32.85 | 32.30 | 32.55 | 32.55 | 7,008 |
| Feb 2, 2024 | 32.05 | 32.75 | 32.05 | 32.40 | 32.40 | 29,696 |
| Feb 1, 2024 | 31.55 | 32.50 | 31.55 | 31.85 | 31.85 | 10,003 |
| Jan 31, 2024 | 32.45 | 33.50 | 31.15 | 31.90 | 31.90 | 51,016 |
| Jan 30, 2024 | 32.20 | 32.95 | 32.20 | 32.95 | 32.95 | 11,344 |
| Jan 29, 2024 | 32.05 | 32.45 | 31.55 | 32.25 | 32.25 | 11,786 |
| Jan 26, 2024 | 32.45 | 32.45 | 31.90 | 32.00 | 32.00 | 6,235 |
| Jan 25, 2024 | 32.20 | 32.40 | 31.95 | 32.00 | 32.00 | 7,528 |
| Jan 24, 2024 | 31.70 | 32.65 | 31.70 | 32.30 | 32.30 | 7,743 |
| Jan 23, 2024 | 31.40 | 32.20 | 30.95 | 31.80 | 31.80 | 16,664 |
| Jan 22, 2024 | 31.50 | 32.00 | 31.15 | 31.40 | 31.40 | 18,409 |
| Jan 19, 2024 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | 3,106 |
| Jan 18, 2024 | 31.55 | 31.90 | 31.40 | 31.70 | 31.70 | 4,910 |
| Jan 17, 2024 | 31.40 | 31.60 | 31.25 | 31.60 | 31.60 | 4,448 |
| Jan 16, 2024 | 31.75 | 31.95 | 31.50 | 31.55 | 31.55 | 11,105 |
| Jan 15, 2024 | 32.40 | 32.45 | 31.95 | 31.95 | 31.95 | 6,935 |
| Jan 12, 2024 | 31.55 | 32.20 | 31.55 | 32.10 | 32.10 | 5,081 |
| Jan 11, 2024 | 31.55 | 31.90 | 31.50 | 31.55 | 31.55 | 3,601 |
| Jan 10, 2024 | 31.85 | 32.15 | 31.50 | 31.70 | 31.70 | 13,428 |
| Jan 9, 2024 | 31.85 | 32.20 | 31.50 | 31.80 | 31.80 | 8,288 |
| Jan 8, 2024 | 30.90 | 31.65 | 30.80 | 31.60 | 31.60 | 6,720 |
| Jan 5, 2024 | 31.20 | 31.20 | 30.75 | 30.90 | 30.90 | 4,446 |
| Jan 4, 2024 | 31.30 | 31.40 | 30.85 | 31.15 | 31.15 | 5,768 |
| Jan 3, 2024 | 31.40 | 31.40 | 30.30 | 30.70 | 30.70 | 25,558 |
| Jan 2, 2024 | 31.85 | 32.00 | 30.65 | 31.30 | 31.30 | 13,311 |
| Dec 29, 2023 | 31.45 | 32.00 | 31.30 | 31.90 | 31.90 | 8,309 |
| Dec 28, 2023 | 32.60 | 32.60 | 31.50 | 31.65 | 31.65 | 19,491 |
| Dec 27, 2023 | 32.75 | 32.75 | 32.15 | 32.60 | 32.60 | 6,027 |
| Dec 22, 2023 | 31.50 | 32.30 | 31.45 | 32.30 | 32.30 | 6,283 |
| Dec 21, 2023 | 32.30 | 32.40 | 31.50 | 31.65 | 31.65 | 7,425 |
| Dec 20, 2023 | 33.00 | 33.00 | 31.50 | 31.90 | 31.90 | 34,939 |
| Dec 19, 2023 | 31.75 | 32.90 | 31.75 | 32.90 | 32.90 | 17,457 |
| Dec 18, 2023 | 30.55 | 31.80 | 30.55 | 31.75 | 31.75 | 36,233 |
| Dec 15, 2023 | 31.00 | 31.30 | 30.75 | 30.95 | 30.95 | 25,202 |
| Dec 14, 2023 | 29.45 | 31.05 | 29.45 | 30.75 | 30.75 | 17,657 |
| Dec 13, 2023 | 30.00 | 30.20 | 29.55 | 29.90 | 29.90 | 22,848 |
| Dec 12, 2023 | 29.65 | 30.10 | 29.35 | 30.00 | 30.00 | 21,388 |
| Dec 11, 2023 | 29.45 | 29.95 | 29.35 | 29.80 | 29.80 | 15,003 |
| Dec 8, 2023 | 29.45 | 29.75 | 29.40 | 29.60 | 29.60 | 4,734 |
| Dec 7, 2023 | 29.45 | 29.65 | 29.35 | 29.40 | 29.40 | 9,460 |
| Dec 6, 2023 | 28.60 | 29.70 | 28.45 | 29.55 | 29.55 | 35,858 |
| Dec 5, 2023 | 28.35 | 28.55 | 28.25 | 28.35 | 28.35 | 26,604 |
| Dec 4, 2023 | 28.25 | 28.45 | 28.25 | 28.35 | 28.35 | 9,971 |
| Dec 1, 2023 | 28.10 | 28.55 | 28.10 | 28.25 | 28.25 | 7,913 |
| Nov 30, 2023 | 27.70 | 28.35 | 27.65 | 28.20 | 28.20 | 30,746 |
| Nov 29, 2023 | 28.15 | 28.15 | 27.75 | 27.95 | 27.95 | 14,794 |
| Nov 28, 2023 | 27.80 | 28.40 | 27.70 | 28.10 | 28.10 | 14,996 |
| Nov 27, 2023 | 27.80 | 28.05 | 27.50 | 27.90 | 27.90 | 21,284 |
| Nov 24, 2023 | 27.80 | 28.15 | 27.50 | 28.00 | 28.00 | 8,544 |
| Nov 23, 2023 | 27.90 | 28.10 | 27.75 | 27.80 | 27.80 | 9,713 |
| Nov 22, 2023 | 28.00 | 28.15 | 27.70 | 28.00 | 28.00 | 17,863 |
| Nov 21, 2023 | 28.15 | 28.15 | 27.05 | 28.00 | 28.00 | 36,228 |
| Nov 20, 2023 | 30.00 | 30.00 | 27.75 | 27.75 | 27.75 | 43,672 |
| Nov 17, 2023 | 29.95 | 30.35 | 29.60 | 29.60 | 29.60 | 34,097 |
| Nov 16, 2023 | 28.85 | 30.20 | 28.85 | 29.95 | 29.95 | 34,180 |
| Nov 15, 2023 | 29.90 | 30.10 | 28.80 | 28.80 | 28.80 | 23,635 |
| Nov 14, 2023 | 29.20 | 30.40 | 28.95 | 29.90 | 29.90 | 38,188 |
| Nov 13, 2023 | 29.00 | 29.15 | 28.80 | 28.95 | 28.95 | 7,530 |
| Nov 10, 2023 | 28.35 | 28.75 | 28.20 | 28.75 | 28.75 | 9,559 |
| Nov 9, 2023 | 27.80 | 28.75 | 27.65 | 28.75 | 28.75 | 9,981 |
| Nov 8, 2023 | 27.45 | 27.80 | 27.30 | 27.65 | 27.65 | 6,281 |
| Nov 7, 2023 | 27.65 | 27.95 | 27.40 | 27.40 | 27.40 | 6,487 |
| Nov 6, 2023 | 27.40 | 28.10 | 27.40 | 27.80 | 27.80 | 30,746 |
| Nov 3, 2023 | 27.15 | 27.95 | 27.10 | 27.80 | 27.80 | 24,682 |
| Nov 2, 2023 | 26.85 | 27.30 | 26.70 | 27.10 | 27.10 | 14,824 |
| Nov 1, 2023 | 26.55 | 26.65 | 26.50 | 26.50 | 26.50 | 4,096 |
| Oct 31, 2023 | 26.90 | 27.00 | 26.60 | 26.60 | 26.60 | 10,301 |
| Oct 30, 2023 | 26.80 | 27.00 | 26.50 | 26.65 | 26.65 | 13,898 |
| Oct 27, 2023 | 26.70 | 26.95 | 26.15 | 26.45 | 26.45 | 30,164 |
| Oct 26, 2023 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 14,904 |
| Oct 25, 2023 | 26.00 | 26.15 | 25.35 | 26.00 | 26.00 | 23,367 |
| Oct 24, 2023 | 26.05 | 26.20 | 25.85 | 26.00 | 26.00 | 10,043 |
| Oct 23, 2023 | 25.30 | 26.25 | 25.20 | 26.05 | 26.05 | 23,821 |
| Oct 20, 2023 | 25.10 | 25.70 | 24.75 | 25.35 | 25.35 | 24,586 |
| Oct 19, 2023 | 25.10 | 25.65 | 25.10 | 25.35 | 25.35 | 30,000 |
| Oct 18, 2023 | 25.25 | 25.65 | 25.25 | 25.50 | 25.50 | 25,188 |
| Oct 17, 2023 | 25.20 | 25.45 | 24.80 | 25.25 | 25.25 | 28,125 |
| Oct 16, 2023 | 25.00 | 25.25 | 24.60 | 25.05 | 25.05 | 35,675 |
| Oct 13, 2023 | 25.25 | 25.25 | 24.40 | 24.65 | 24.65 | 33,894 |
| Oct 12, 2023 | 25.20 | 25.30 | 24.75 | 25.05 | 25.05 | 26,052 |
| Oct 11, 2023 | 25.45 | 25.75 | 25.15 | 25.35 | 25.35 | 24,815 |
| Oct 10, 2023 | 24.65 | 25.50 | 24.50 | 25.50 | 25.50 | 32,688 |
| Oct 9, 2023 | 24.70 | 24.70 | 23.90 | 24.30 | 24.30 | 18,485 |
| Oct 6, 2023 | 25.20 | 25.20 | 24.35 | 24.65 | 24.65 | 27,779 |
| Oct 5, 2023 | 24.70 | 25.05 | 24.50 | 25.05 | 25.05 | 20,777 |
| Oct 4, 2023 | 23.90 | 24.90 | 23.80 | 24.55 | 24.55 | 27,130 |
| Oct 3, 2023 | 24.50 | 24.60 | 23.95 | 24.25 | 24.25 | 24,630 |
| Oct 2, 2023 | 25.30 | 25.30 | 24.60 | 24.70 | 24.70 | 19,791 |
| Sep 29, 2023 | 25.20 | 25.40 | 24.95 | 24.95 | 24.95 | 15,667 |
| Sep 28, 2023 | 25.05 | 25.15 | 24.80 | 25.05 | 25.05 | 12,801 |
| Sep 27, 2023 | 25.15 | 25.15 | 24.75 | 24.90 | 24.90 | 7,580 |
| Sep 26, 2023 | 24.45 | 25.05 | 24.40 | 24.95 | 24.95 | 20,012 |
| Sep 25, 2023 | 25.45 | 25.50 | 24.65 | 24.70 | 24.70 | 16,989 |
| Sep 22, 2023 | 25.55 | 25.90 | 25.30 | 25.45 | 25.45 | 21,755 |
| Sep 21, 2023 | 26.05 | 26.35 | 25.95 | 25.95 | 25.95 | 34,478 |
| Sep 20, 2023 | 26.85 | 27.20 | 26.40 | 26.45 | 26.45 | 27,124 |
| Sep 19, 2023 | 26.35 | 27.70 | 26.35 | 27.00 | 27.00 | 45,276 |
| Sep 18, 2023 | 25.85 | 26.70 | 25.65 | 26.50 | 26.50 | 35,643 |
| Sep 15, 2023 | 25.70 | 25.85 | 25.40 | 25.85 | 25.85 | 26,116 |
| Sep 14, 2023 | 25.55 | 26.10 | 25.35 | 25.80 | 25.80 | 25,201 |
| Sep 13, 2023 | 24.70 | 25.55 | 24.70 | 25.35 | 25.35 | 12,731 |
| Sep 12, 2023 | 24.80 | 25.30 | 24.75 | 24.85 | 24.85 | 17,622 |
| Sep 11, 2023 | 24.80 | 25.05 | 24.30 | 24.80 | 24.80 | 10,052 |
| Sep 8, 2023 | 25.00 | 25.35 | 24.70 | 24.75 | 24.75 | 49,571 |
| Sep 7, 2023 | 25.10 | 25.60 | 24.95 | 24.95 | 24.95 | 18,550 |
| Sep 6, 2023 | 25.95 | 26.15 | 25.35 | 25.35 | 25.35 | 28,521 |
| Sep 5, 2023 | 25.65 | 26.40 | 25.65 | 26.10 | 26.10 | 10,443 |
| Sep 4, 2023 | 26.05 | 26.30 | 25.85 | 25.85 | 25.85 | 13,536 |
| Sep 1, 2023 | 26.10 | 26.50 | 25.85 | 26.05 | 26.05 | 28,348 |
| Aug 31, 2023 | 24.70 | 26.65 | 24.70 | 26.15 | 26.15 | 888,890 |
| Aug 30, 2023 | 25.00 | 25.15 | 24.55 | 24.80 | 24.80 | 58,067 |
| Aug 29, 2023 | 25.25 | 25.45 | 24.55 | 25.05 | 25.05 | 51,247 |
| Aug 28, 2023 | 24.85 | 25.50 | 24.50 | 25.20 | 25.20 | 51,144 |
| Aug 25, 2023 | 24.50 | 25.10 | 24.40 | 24.55 | 24.55 | 71,486 |
| Aug 24, 2023 | 24.65 | 24.95 | 24.45 | 24.55 | 24.55 | 30,616 |
| Aug 23, 2023 | 24.60 | 25.00 | 24.50 | 24.75 | 24.75 | 35,473 |
| Aug 22, 2023 | 24.80 | 24.85 | 24.35 | 24.60 | 24.60 | 23,314 |
| Aug 21, 2023 | 25.10 | 25.25 | 23.90 | 24.80 | 24.80 | 48,367 |
| Aug 18, 2023 | 24.85 | 24.95 | 24.10 | 24.95 | 24.95 | 57,534 |
| Aug 17, 2023 | 25.75 | 25.75 | 24.25 | 24.50 | 24.50 | 65,076 |
| Aug 16, 2023 | 26.85 | 26.85 | 25.45 | 25.55 | 25.55 | 45,711 |
| Aug 14, 2023 | 27.00 | 27.10 | 26.20 | 26.85 | 26.85 | 46,561 |
| Aug 11, 2023 | 27.85 | 27.85 | 26.70 | 27.15 | 27.15 | 59,133 |
| Aug 10, 2023 | 29.90 | 30.20 | 28.05 | 28.25 | 28.25 | 29,771 |
| Aug 9, 2023 | 30.35 | 30.65 | 29.80 | 30.05 | 30.05 | 34,654 |
| Aug 8, 2023 | 30.55 | 30.55 | 29.90 | 30.05 | 30.05 | 17,485 |
| Aug 7, 2023 | 30.70 | 30.70 | 30.25 | 30.50 | 30.50 | 16,189 |
| Aug 4, 2023 | 30.30 | 30.70 | 30.25 | 30.50 | 30.50 | 7,159 |
| Aug 3, 2023 | 30.80 | 30.90 | 30.50 | 30.50 | 30.50 | 9,976 |
| Aug 2, 2023 | 30.55 | 31.15 | 30.40 | 30.95 | 30.95 | 12,097 |
| Aug 1, 2023 | 33.00 | 33.00 | 30.95 | 31.00 | 31.00 | 18,839 |
| Jul 31, 2023 | 31.60 | 32.70 | 31.60 | 32.55 | 32.55 | 11,475 |
| Jul 28, 2023 | 32.05 | 32.05 | 31.45 | 31.90 | 31.90 | 8,584 |
| Jul 27, 2023 | 31.85 | 32.05 | 31.40 | 32.00 | 32.00 | 13,554 |
| Jul 26, 2023 | 32.75 | 32.90 | 31.20 | 31.70 | 31.70 | 21,032 |
| Jul 25, 2023 | 32.45 | 33.05 | 32.20 | 32.95 | 32.95 | 12,724 |
| Jul 24, 2023 | 31.60 | 32.50 | 31.60 | 32.25 | 32.25 | 18,307 |
| Jul 21, 2023 | 31.20 | 31.75 | 31.10 | 31.60 | 31.60 | 11,194 |
| Jul 20, 2023 | 31.60 | 31.85 | 31.25 | 31.35 | 31.35 | 8,596 |
| Jul 19, 2023 | 31.70 | 31.75 | 31.30 | 31.70 | 31.70 | 12,169 |
| Jul 18, 2023 | 31.65 | 31.75 | 31.40 | 31.50 | 31.50 | 5,181 |
| Jul 17, 2023 | 30.50 | 31.45 | 30.30 | 31.30 | 31.30 | 9,347 |
| Jul 14, 2023 | 30.10 | 30.55 | 30.05 | 30.50 | 30.50 | 7,329 |
| Jul 13, 2023 | 30.50 | 30.50 | 29.90 | 30.10 | 30.10 | 14,959 |
| Jul 12, 2023 | 30.45 | 30.45 | 29.75 | 30.10 | 30.10 | 15,266 |
| Jul 11, 2023 | 31.00 | 31.00 | 30.25 | 30.35 | 30.35 | 7,656 |
| Jul 10, 2023 | 30.70 | 31.00 | 30.55 | 30.90 | 30.90 | 10,945 |
| Jul 7, 2023 | 29.95 | 30.65 | 29.75 | 30.65 | 30.65 | 10,242 |
| Jul 6, 2023 | 29.70 | 30.30 | 29.50 | 29.85 | 29.85 | 35,054 |
| Jul 5, 2023 | 29.95 | 30.20 | 29.75 | 30.00 | 30.00 | 9,890 |
| Jul 4, 2023 | 30.30 | 30.35 | 29.75 | 29.80 | 29.80 | 5,726 |
| Jul 3, 2023 | 0.12 Dividend | |||||
| Jul 3, 2023 | 30.70 | 30.85 | 30.00 | 30.10 | 30.10 | 9,496 |
| Jun 30, 2023 | 30.95 | 31.00 | 30.75 | 30.85 | 30.73 | 6,394 |
| Jun 29, 2023 | 30.90 | 30.95 | 30.45 | 30.75 | 30.63 | 4,321 |
| Jun 28, 2023 | 30.60 | 30.90 | 30.55 | 30.90 | 30.78 | 5,824 |
| Jun 27, 2023 | 31.00 | 31.00 | 30.45 | 30.55 | 30.43 | 4,133 |
| Jun 26, 2023 | 30.40 | 30.95 | 30.35 | 30.70 | 30.58 | 3,077 |
| Jun 23, 2023 | 30.50 | 30.80 | 30.15 | 30.50 | 30.38 | 14,137 |
| Jun 22, 2023 | 30.90 | 31.00 | 30.70 | 30.95 | 30.83 | 8,179 |
| Jun 21, 2023 | 32.10 | 32.10 | 30.90 | 31.10 | 30.98 | 8,155 |
| Jun 20, 2023 | 31.15 | 31.65 | 31.10 | 31.65 | 31.53 | 4,780 |
| Jun 19, 2023 | 31.90 | 32.30 | 31.20 | 31.50 | 31.38 | 6,608 |
| Jun 16, 2023 | 32.55 | 32.75 | 31.95 | 31.95 | 31.83 | 19,346 |
| Jun 15, 2023 | 32.60 | 32.60 | 31.30 | 32.30 | 32.17 | 12,318 |
| Jun 14, 2023 | 32.70 | 33.05 | 32.10 | 32.55 | 32.42 | 5,298 |
| Jun 13, 2023 | 33.50 | 33.50 | 32.60 | 32.75 | 32.62 | 6,301 |
| Jun 12, 2023 | 32.50 | 33.25 | 32.35 | 33.25 | 33.12 | 12,511 |
| Jun 9, 2023 | 31.50 | 32.50 | 31.50 | 32.50 | 32.37 | 6,256 |
| Jun 8, 2023 | 32.45 | 32.45 | 31.60 | 31.95 | 31.83 | 11,068 |
| Jun 7, 2023 | 31.50 | 32.40 | 31.00 | 32.40 | 32.27 | 17,581 |
| Jun 6, 2023 | 30.30 | 31.25 | 30.30 | 31.25 | 31.13 | 10,158 |
| Jun 5, 2023 | 31.15 | 31.15 | 30.30 | 30.60 | 30.48 | 34,142 |
| Jun 2, 2023 | 29.85 | 30.85 | 29.85 | 30.85 | 30.73 | 12,004 |
| Jun 1, 2023 | 28.55 | 29.80 | 28.55 | 29.80 | 29.68 | 25,592 |
| May 31, 2023 | 28.35 | 28.75 | 28.25 | 28.75 | 28.64 | 17,760 |
| May 30, 2023 | 28.20 | 28.50 | 28.20 | 28.35 | 28.24 | 3,969 |
| May 29, 2023 | 28.45 | 28.55 | 28.20 | 28.20 | 28.09 | 1,397 |
| May 26, 2023 | 27.70 | 28.50 | 27.40 | 28.35 | 28.24 | 10,860 |
| May 25, 2023 | 27.20 | 27.75 | 27.00 | 27.60 | 27.49 | 25,921 |
| May 24, 2023 | 27.95 | 27.95 | 27.20 | 27.20 | 27.09 | 8,122 |
| May 23, 2023 | 29.15 | 29.15 | 28.15 | 28.35 | 28.24 | 8,044 |
| May 22, 2023 | 28.75 | 29.20 | 28.20 | 29.00 | 28.89 | 12,241 |
| May 19, 2023 | 28.20 | 28.45 | 27.95 | 28.35 | 28.24 | 6,224 |
| May 18, 2023 | 27.95 | 28.20 | 27.70 | 27.90 | 27.79 | 6,737 |
| May 17, 2023 | 27.00 | 27.70 | 27.00 | 27.70 | 27.59 | 4,274 |
| May 16, 2023 | 27.25 | 27.50 | 26.55 | 27.20 | 27.09 | 15,604 |
| May 15, 2023 | 27.85 | 27.85 | 27.05 | 27.20 | 27.09 | 6,241 |
| May 12, 2023 | 27.55 | 28.00 | 27.00 | 27.60 | 27.49 | 17,629 |
| May 11, 2023 | 27.30 | 27.75 | 27.25 | 27.55 | 27.44 | 5,624 |
| May 10, 2023 | 26.95 | 27.25 | 26.90 | 27.25 | 27.14 | 3,688 |
| May 9, 2023 | 27.45 | 27.60 | 27.00 | 27.35 | 27.24 | 4,937 |
| May 8, 2023 | 28.00 | 28.30 | 27.55 | 27.80 | 27.69 | 4,741 |
| May 5, 2023 | 26.75 | 28.00 | 26.75 | 28.00 | 27.89 | 4,030 |
| May 4, 2023 | 26.95 | 27.30 | 26.70 | 27.15 | 27.04 | 12,136 |
| May 3, 2023 | 27.75 | 28.25 | 27.30 | 27.35 | 27.24 | 9,226 |
| May 2, 2023 | 28.60 | 28.85 | 27.65 | 27.65 | 27.54 | 10,303 |
| Apr 28, 2023 | 27.75 | 28.45 | 27.60 | 28.30 | 28.19 | 7,605 |
| Apr 27, 2023 | 27.05 | 27.75 | 27.05 | 27.55 | 27.44 | 10,832 |
| Apr 26, 2023 | 27.75 | 27.75 | 26.85 | 27.20 | 27.09 | 12,670 |
| Apr 25, 2023 | 27.70 | 28.15 | 27.50 | 27.75 | 27.64 | 4,518 |
Related Tickers
CFX.DE Capital One Financial Corporation
137.00
-1.44%
BFF.MI BFF Bank S.p.A.
11.62
-0.17%
NNI Nelnet, Inc.
94.15
-0.83%
OBDC Blue Owl Capital Corporation
15.75
-0.38%
ALLY Ally Financial Inc.
39.14
-1.56%
PYPL PayPal Holdings, Inc.
64.10
-1.14%
AXP American Express Company
237.10
-0.84%
V Visa Inc.
275.16
+0.05%