LSE - Delayed Quote EUR

Gruppo MutuiOnline S.p.A (0O2B.L)

34.70 -0.05 (-0.14%)
At close: 2:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
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