Advertisement
Advertisement
Gruppo MutuiOnline S.p.A (0O2B.L)
LSE - LSE Delayed Price. Currency in EUR
Follow
At close: 03:50PM BST
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 14, 2023 | - | - | - | - | - | - |
| Sep 13, 2023 | - | - | - | - | - | - |
| 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 08, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1,521 |
| Sep 07, 2023 | 25.45 | 25.45 | 25.10 | 25.10 | 25.10 | 559 |
| Sep 06, 2023 | 26.00 | 26.00 | 25.35 | 25.45 | 25.45 | 1,610 |
| Sep 05, 2023 | 26.15 | 26.40 | 26.15 | 26.15 | 26.15 | 1,115 |
| Sep 04, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 445 |
| Sep 01, 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 15, 2023 | - | - | - | - | - | - |
| 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 09, 2023 | 30.20 | 30.40 | 30.05 | 30.05 | 30.05 | 14,875 |
| Aug 08, 2023 | 30.40 | 30.40 | 29.95 | 30.05 | 30.05 | 462 |
| Aug 07, 2023 | 30.50 | 30.50 | 30.25 | 30.45 | 30.45 | 519 |
| Aug 04, 2023 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | 146 |
| Aug 03, 2023 | 30.75 | 30.80 | 30.50 | 30.55 | 30.55 | 341 |
| Aug 02, 2023 | 30.65 | 31.00 | 30.65 | 30.80 | 30.80 | 292 |
| Aug 01, 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 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | - | - | - | - | - | - |
| Jul 07, 2023 | - | - | - | - | - | - |
| Jul 06, 2023 | 29.60 | 29.70 | 29.55 | 29.65 | 29.65 | 3,300 |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 268 |
| Jul 03, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 34 |
| Jul 03, 2023 | 0.12 Dividend | |||||
| Jun 30, 2023 | 30.85 | 30.95 | 30.85 | 30.90 | 30.78 | 102 |
| Jun 29, 2023 | - | - | - | - | - | - |
| 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 26, 2023 | - | - | - | - | - | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | - | - | - | - | - | - |
| Jun 21, 2023 | - | - | - | - | - | - |
| 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 15, 2023 | - | - | - | - | - | - |
| Jun 14, 2023 | - | - | - | - | - | - |
| Jun 13, 2023 | - | - | - | - | - | - |
| Jun 12, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | 7,281 |
| Jun 09, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.03 | 658 |
| Jun 08, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.86 | 780 |
| Jun 07, 2023 | 31.50 | 31.90 | 31.42 | 31.60 | 31.48 | 6,771 |
| Jun 06, 2023 | 30.98 | 30.98 | 30.97 | 30.98 | 30.86 | 2,324 |
| Jun 05, 2023 | 30.61 | 30.78 | 30.54 | 30.60 | 30.48 | 16,181 |
| Jun 02, 2023 | 30.49 | 30.50 | 30.49 | 30.50 | 30.38 | 4,946 |
| Jun 01, 2023 | 29.45 | 29.51 | 29.45 | 29.51 | 29.39 | 1,559 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| 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 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
