LSE - Delayed Quote • EUR
Gruppo MutuiOnline S.p.A (0O2B.L)
At close: 2:56 PM GMT+1
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 23, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 66 |
Apr 22, 2024 | 34.70 | 34.75 | 34.70 | 34.75 | 34.75 | 144 |
Apr 19, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 66 |
Apr 18, 2024 | 34.80 | 34.80 | 34.15 | 34.15 | 34.15 | 282 |
Apr 17, 2024 | 33.95 | 35.29 | 33.95 | 35.29 | 35.29 | 1,995 |
Apr 12, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 52 |
Apr 11, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 54 |
Apr 10, 2024 | 35.75 | 36.05 | 35.75 | 36.05 | 36.05 | 61 |
Apr 9, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 415 |
Apr 8, 2024 | 38.10 | 38.45 | 38.10 | 38.10 | 38.10 | 2,430 |
Apr 5, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1,251 |
Apr 4, 2024 | 37.85 | 38.31 | 37.85 | 38.31 | 38.31 | 2,509 |
Mar 28, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 108 |
Mar 27, 2024 | 36.25 | 37.22 | 36.25 | 37.22 | 37.22 | 192 |
Mar 26, 2024 | 36.50 | 36.92 | 36.30 | 36.92 | 36.92 | 328 |
Mar 25, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 66 |
Mar 22, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 7 |
Mar 21, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 3 |
Mar 20, 2024 | 36.70 | 36.70 | 36.25 | 36.30 | 36.30 | 1 |
Mar 19, 2024 | 35.25 | 35.80 | 35.05 | 35.80 | 35.80 | 80 |
Mar 18, 2024 | 34.10 | 34.35 | 34.10 | 34.35 | 34.35 | 197 |
Mar 15, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 879 |
Mar 14, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Mar 13, 2024 | 32.80 | 32.85 | 32.80 | 32.85 | 32.85 | 1 |
Mar 12, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Mar 11, 2024 | 33.35 | 33.40 | 33.35 | 33.40 | 33.40 | 2,374 |
Mar 8, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 173 |
Mar 7, 2024 | 33.40 | 33.40 | 33.33 | 33.33 | 33.33 | 16,862 |
Mar 4, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 818 |
Feb 29, 2024 | 35.45 | 35.45 | 34.15 | 34.15 | 34.15 | 5,942 |
Feb 28, 2024 | 34.15 | 34.15 | 33.90 | 33.90 | 33.90 | 9,632 |
Feb 27, 2024 | 32.53 | 33.05 | 32.50 | 33.05 | 33.05 | 3,936 |
Feb 26, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 403 |
Feb 23, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 255 |
Feb 22, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 64 |
Feb 21, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 6 |
Feb 16, 2024 | 31.25 | 31.35 | 31.25 | 31.35 | 31.35 | 1 |
Feb 14, 2024 | 30.65 | 30.85 | 30.65 | 30.85 | 30.85 | 324 |
Feb 13, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 22,680 |
Feb 12, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Feb 9, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 103 |
Feb 7, 2024 | 32.26 | 32.26 | 32.11 | 32.11 | 32.11 | 30,470 |
Feb 6, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 5,463 |
Feb 5, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1,753 |
Feb 2, 2024 | 32.45 | 32.45 | 32.25 | 32.25 | 32.25 | 2,258 |
Jan 31, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1 |
Jan 30, 2024 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | 1,358 |
Jan 29, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1,260 |
Jan 26, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1,325 |
Jan 25, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 3,501 |
Jan 22, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 4,591 |
Jan 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1,151 |
Jan 18, 2024 | 31.65 | 31.80 | 31.65 | 31.80 | 31.80 | 1,822 |
Jan 17, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 600 |
Jan 16, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3,875 |
Jan 15, 2024 | 32.25 | 32.45 | 32.10 | 32.17 | 32.17 | 2,938 |
Jan 12, 2024 | 32.30 | 32.30 | 31.75 | 31.75 | 31.75 | 2,762 |
Jan 11, 2024 | 31.65 | 31.65 | 31.55 | 31.55 | 31.55 | 784 |
Jan 10, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 248 |
Jan 3, 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | 1,429 |
Jan 2, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 7,729 |
Dec 29, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1 |
Dec 28, 2023 | 32.30 | 32.40 | 31.60 | 32.40 | 32.40 | 3,465 |
Dec 27, 2023 | 32.45 | 32.60 | 32.30 | 32.51 | 32.51 | 3,828 |
Dec 22, 2023 | 31.75 | 32.30 | 31.75 | 32.30 | 32.30 | 1,786 |
Dec 21, 2023 | 31.60 | 32.35 | 31.50 | 32.35 | 32.35 | 660 |
Dec 20, 2023 | 32.25 | 32.45 | 31.70 | 32.45 | 32.45 | 39,130 |
Dec 19, 2023 | 31.75 | 32.59 | 31.75 | 32.59 | 32.59 | 3,697 |
Dec 18, 2023 | 31.36 | 31.75 | 31.36 | 31.70 | 31.70 | 18,379 |
Dec 15, 2023 | 30.75 | 30.85 | 30.75 | 30.85 | 30.85 | 306 |
Dec 14, 2023 | 30.55 | 30.90 | 30.55 | 30.70 | 30.70 | 939 |
Dec 13, 2023 | 29.75 | 29.75 | 29.55 | 29.60 | 29.60 | 1,445 |
Dec 12, 2023 | 29.80 | 29.95 | 29.30 | 29.95 | 29.95 | 1,106 |
Dec 11, 2023 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 174 |
Dec 8, 2023 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 712 |
Dec 7, 2023 | 29.45 | 29.50 | 29.40 | 29.40 | 29.40 | 294 |
Dec 6, 2023 | 28.55 | 29.50 | 28.55 | 29.45 | 29.45 | 652 |
Dec 5, 2023 | 28.40 | 28.50 | 28.35 | 28.35 | 28.35 | 482 |
Dec 4, 2023 | 28.25 | 28.35 | 28.25 | 28.35 | 28.35 | 352 |
Dec 1, 2023 | 28.25 | 28.30 | 28.10 | 28.30 | 28.30 | 712 |
Nov 30, 2023 | 27.85 | 28.35 | 27.85 | 28.30 | 28.30 | 936 |
Nov 29, 2023 | 28.10 | 28.10 | 27.95 | 28.00 | 28.00 | 201 |
Nov 28, 2023 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 154 |
Nov 27, 2023 | 27.85 | 28.00 | 27.50 | 27.75 | 27.75 | 628 |
Nov 24, 2023 | 28.00 | 28.00 | 27.60 | 27.85 | 27.85 | 422 |
Nov 23, 2023 | 27.90 | 27.90 | 27.75 | 27.85 | 27.85 | 449 |
Nov 22, 2023 | 28.05 | 28.05 | 27.75 | 27.75 | 27.75 | 234 |
Nov 21, 2023 | 27.65 | 27.90 | 27.65 | 27.90 | 27.90 | 82 |
Nov 20, 2023 | 29.75 | 29.80 | 27.85 | 27.85 | 27.85 | 728 |
Nov 17, 2023 | 29.85 | 30.25 | 29.75 | 29.90 | 29.90 | 922 |
Nov 16, 2023 | 28.95 | 30.00 | 28.90 | 30.00 | 30.00 | 968 |
Nov 15, 2023 | 29.70 | 29.70 | 28.90 | 28.90 | 28.90 | 974 |
Nov 14, 2023 | 29.30 | 30.05 | 29.30 | 30.05 | 30.05 | 52 |
Nov 13, 2023 | 28.95 | 28.95 | 28.80 | 28.80 | 28.80 | 120 |
Nov 10, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 222 |
Nov 9, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 32 |
Nov 8, 2023 | 27.40 | 27.60 | 27.35 | 27.60 | 27.60 | 262 |
Nov 7, 2023 | 27.75 | 27.75 | 27.45 | 27.45 | 27.45 | 513 |
Nov 6, 2023 | 27.90 | 27.90 | 27.65 | 27.85 | 27.85 | 328 |
Nov 2, 2023 | 26.90 | 27.15 | 26.90 | 27.15 | 27.15 | 140 |
Nov 1, 2023 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | 556 |
Oct 31, 2023 | 26.80 | 27.00 | 26.55 | 27.00 | 27.00 | 621 |
Oct 30, 2023 | 26.70 | 26.70 | 26.55 | 26.55 | 26.55 | 256 |
Oct 27, 2023 | 26.40 | 26.53 | 26.40 | 26.53 | 26.53 | 5,154 |
Oct 25, 2023 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | 112 |
Oct 24, 2023 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 271 |
Oct 23, 2023 | 25.10 | 26.10 | 25.10 | 26.10 | 26.10 | 716 |
Oct 20, 2023 | 25.10 | 25.30 | 24.75 | 25.28 | 25.28 | 15,841 |
Oct 19, 2023 | 25.50 | 25.50 | 25.30 | 25.44 | 25.44 | 1,733 |
Oct 18, 2023 | 25.30 | 25.50 | 25.25 | 25.40 | 25.40 | 412 |
Oct 17, 2023 | 24.80 | 25.10 | 24.80 | 24.80 | 24.80 | 426 |
Oct 16, 2023 | 25.15 | 25.15 | 24.76 | 24.76 | 24.76 | 1,578 |
Oct 13, 2023 | 25.05 | 25.05 | 24.55 | 24.61 | 24.61 | 10,623 |
Oct 12, 2023 | 25.25 | 25.25 | 24.79 | 24.85 | 24.85 | 965 |
Oct 11, 2023 | 25.20 | 25.50 | 25.20 | 25.20 | 25.20 | 3,895 |
Oct 10, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 25,735 |
Oct 6, 2023 | 25.20 | 25.20 | 24.40 | 24.55 | 24.55 | 10,339 |
Oct 5, 2023 | 24.80 | 24.90 | 24.75 | 24.80 | 24.80 | 610 |
Oct 4, 2023 | 23.90 | 24.30 | 23.90 | 24.00 | 24.00 | 327 |
Oct 3, 2023 | 24.55 | 24.55 | 24.00 | 24.10 | 24.10 | 557 |
Oct 2, 2023 | 25.15 | 25.15 | 24.75 | 24.75 | 24.75 | 16,513 |
Sep 29, 2023 | 25.15 | 25.15 | 24.95 | 24.95 | 24.95 | 279 |
Sep 28, 2023 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | 508 |
Sep 27, 2023 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 292 |
Sep 26, 2023 | 24.75 | 24.95 | 24.60 | 24.95 | 24.95 | 494 |
Sep 25, 2023 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 120 |
Sep 22, 2023 | 25.85 | 25.85 | 25.40 | 25.40 | 25.40 | 1,940 |
Sep 21, 2023 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 152 |
Sep 20, 2023 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 142 |
Sep 19, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 20 |
Sep 18, 2023 | 25.85 | 26.45 | 25.70 | 26.45 | 26.45 | 1,690 |
Sep 15, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 158 |
Sep 12, 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 291 |
Sep 11, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 224 |
Sep 8, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1,521 |
Sep 7, 2023 | 25.45 | 25.45 | 25.10 | 25.10 | 25.10 | 559 |
Sep 6, 2023 | 26.00 | 26.00 | 25.35 | 25.45 | 25.45 | 1,610 |
Sep 5, 2023 | 26.15 | 26.40 | 26.15 | 26.15 | 26.15 | 1,115 |
Sep 4, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 445 |
Sep 1, 2023 | 26.35 | 26.35 | 26.05 | 26.15 | 26.15 | 8,092 |
Aug 31, 2023 | 25.20 | 26.55 | 25.20 | 26.50 | 26.50 | 10,547 |
Aug 30, 2023 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | 9,622 |
Aug 29, 2023 | 25.10 | 25.10 | 24.55 | 24.90 | 24.90 | 8,350 |
Aug 25, 2023 | 24.95 | 25.05 | 24.40 | 24.55 | 24.55 | 4,116 |
Aug 24, 2023 | 24.65 | 24.70 | 24.55 | 24.60 | 24.60 | 862 |
Aug 23, 2023 | 24.60 | 24.85 | 24.50 | 24.65 | 24.65 | 3,745 |
Aug 22, 2023 | 24.70 | 24.75 | 24.35 | 24.65 | 24.65 | 5,007 |
Aug 21, 2023 | 24.75 | 25.00 | 23.90 | 24.70 | 24.70 | 4,276 |
Aug 18, 2023 | 24.10 | 24.85 | 24.05 | 24.80 | 24.80 | 5,067 |
Aug 17, 2023 | 25.15 | 25.15 | 24.30 | 24.45 | 24.45 | 4,108 |
Aug 16, 2023 | 26.00 | 26.25 | 25.50 | 25.50 | 25.50 | 2,292 |
Aug 14, 2023 | 26.60 | 27.05 | 26.40 | 26.85 | 26.85 | 3,311 |
Aug 11, 2023 | 26.90 | 27.40 | 26.75 | 26.95 | 26.95 | 6,050 |
Aug 10, 2023 | 30.05 | 30.05 | 28.35 | 28.35 | 28.35 | 1,060 |
Aug 9, 2023 | 30.20 | 30.40 | 30.05 | 30.05 | 30.05 | 14,875 |
Aug 8, 2023 | 30.40 | 30.40 | 29.95 | 30.05 | 30.05 | 462 |
Aug 7, 2023 | 30.50 | 30.50 | 30.25 | 30.45 | 30.45 | 519 |
Aug 4, 2023 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | 146 |
Aug 3, 2023 | 30.75 | 30.80 | 30.50 | 30.55 | 30.55 | 341 |
Aug 2, 2023 | 30.65 | 31.00 | 30.65 | 30.80 | 30.80 | 292 |
Aug 1, 2023 | 31.90 | 31.90 | 31.05 | 31.10 | 31.10 | 748 |
Jul 31, 2023 | 31.80 | 32.45 | 31.80 | 32.45 | 32.45 | 3,686 |
Jul 28, 2023 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | 100 |
Jul 27, 2023 | 31.60 | 31.90 | 31.55 | 31.90 | 31.90 | 8,201 |
Jul 26, 2023 | 32.70 | 32.80 | 31.55 | 31.75 | 31.75 | 401 |
Jul 25, 2023 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 273 |
Jul 24, 2023 | 32.00 | 32.10 | 31.95 | 32.10 | 32.10 | 5,043 |
Jul 21, 2023 | 31.30 | 31.55 | 31.30 | 31.55 | 31.55 | 7,517 |
Jul 20, 2023 | 31.60 | 31.60 | 31.30 | 31.45 | 31.45 | 4,356 |
Jul 19, 2023 | 31.45 | 31.65 | 31.37 | 31.65 | 31.65 | 12,064 |
Jul 18, 2023 | 31.45 | 31.75 | 31.40 | 31.70 | 31.70 | 546 |
Jul 17, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 11,875 |
Jul 14, 2023 | 30.35 | 30.55 | 30.35 | 30.55 | 30.55 | 196 |
Jul 13, 2023 | 30.15 | 30.30 | 30.10 | 30.25 | 30.25 | 317 |
Jul 12, 2023 | 30.40 | 30.40 | 30.25 | 30.25 | 30.25 | 79 |
Jul 6, 2023 | 29.60 | 29.70 | 29.55 | 29.65 | 29.65 | 3,300 |
Jul 4, 2023 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 268 |
Jul 3, 2023 | 0.12 Dividend | |||||
Jul 3, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 34 |
Jun 30, 2023 | 30.85 | 30.95 | 30.85 | 30.90 | 30.78 | 102 |
Jun 28, 2023 | 30.60 | 30.75 | 30.60 | 30.75 | 30.63 | 835 |
Jun 27, 2023 | 30.45 | 30.70 | 30.45 | 30.70 | 30.58 | 214 |
Jun 20, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.03 | 174 |
Jun 19, 2023 | 31.95 | 31.95 | 31.40 | 31.50 | 31.38 | 505 |
Jun 16, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.98 | 86 |
Jun 12, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | 7,281 |
Jun 9, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.03 | 658 |
Jun 8, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.86 | 780 |
Jun 7, 2023 | 31.50 | 31.90 | 31.42 | 31.60 | 31.48 | 6,771 |
Jun 6, 2023 | 30.98 | 30.98 | 30.97 | 30.98 | 30.86 | 2,324 |
Jun 5, 2023 | 30.61 | 30.78 | 30.54 | 30.60 | 30.48 | 16,181 |
Jun 2, 2023 | 30.49 | 30.50 | 30.49 | 30.50 | 30.38 | 4,946 |
Jun 1, 2023 | 29.45 | 29.51 | 29.45 | 29.51 | 29.39 | 1,559 |
May 17, 2023 | 27.55 | 27.55 | 27.40 | 27.40 | 27.29 | 264 |
May 16, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.65 | 1,200 |
May 10, 2023 | 27.00 | 27.12 | 26.99 | 27.12 | 27.02 | 1,757 |
May 4, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | 145 |
May 3, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.62 | 60 |