U.S. Markets closed

Banca Mediolanum S.p.A. (BMED.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
6.30+0.02 (+0.32%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20206.276.366.266.306.30856,327
Oct 22, 20206.216.286.146.286.28841,465
Oct 21, 20206.476.476.256.256.251,182,190
Oct 20, 20206.456.526.366.436.431,070,088
Oct 19, 20206.386.496.366.496.491,145,258
Oct 19, 20200.34 Dividend
Oct 16, 20206.386.416.256.406.06874,058
Oct 15, 20206.406.476.246.325.982,099,727
Oct 14, 20206.426.566.416.476.12761,917
Oct 13, 20206.586.596.446.456.101,093,504
Oct 12, 20206.606.646.556.596.241,597,192
Oct 09, 20206.516.646.466.596.241,482,435
Oct 08, 20206.436.506.406.456.11810,407
Oct 07, 20206.516.576.396.406.061,002,993
Oct 06, 20206.246.576.246.556.202,322,395
Oct 05, 20206.206.276.186.225.89785,555
Oct 02, 20206.086.206.036.205.87824,794
Oct 01, 20206.206.246.086.115.79709,727
Sep 30, 20206.196.206.096.155.821,223,786
Sep 29, 20206.286.396.186.225.881,052,282
Sep 28, 20206.276.316.216.295.961,839,119
Sep 25, 20206.306.306.116.155.821,715,226
Sep 24, 20206.346.436.286.305.961,831,500
Sep 23, 20206.436.516.366.366.021,241,699
Sep 22, 20206.386.466.276.366.021,263,492
Sep 21, 20206.706.726.306.305.972,561,738
Sep 18, 2020------
Sep 17, 20206.476.646.446.616.261,651,848
Sep 16, 20206.506.566.476.556.20625,274
Sep 15, 20206.536.566.416.536.18922,833
Sep 14, 20206.516.556.456.556.20801,885
Sep 11, 20206.426.496.426.486.14606,602
Sep 10, 20206.456.496.396.476.131,029,700
Sep 09, 20206.336.446.326.436.08591,577
Sep 08, 20206.476.476.286.335.99777,478
Sep 07, 20206.396.456.346.456.11498,762
Sep 04, 20206.316.436.276.325.991,132,175
Sep 03, 20206.506.556.286.305.971,010,812
Sep 02, 20206.436.566.416.446.101,214,939
Sep 01, 20206.296.426.246.416.071,451,326
Aug 31, 20206.476.496.226.225.883,904,423
Aug 28, 20206.556.596.386.406.061,725,577
Aug 27, 20206.596.666.506.556.20518,157
Aug 26, 20206.556.666.536.616.26664,663
Aug 25, 20206.686.736.576.576.221,405,719
Aug 24, 20206.516.686.516.686.33912,259
Aug 21, 20206.556.556.396.476.13780,268
Aug 20, 20206.576.606.506.536.18736,702
Aug 19, 20206.516.646.516.646.28491,762
Aug 18, 20206.596.686.516.536.18681,010
Aug 17, 20206.616.686.526.646.29631,170
Aug 14, 20206.666.746.516.596.24781,062
Aug 13, 20206.766.866.706.706.34751,443
Aug 12, 20206.716.846.706.816.451,014,553
Aug 11, 20206.706.786.646.746.381,352,236
Aug 10, 20206.506.656.476.636.281,088,754
Aug 07, 20206.536.546.366.456.11936,457
Aug 06, 20206.436.556.386.536.191,272,227
Aug 05, 20206.416.516.396.436.09699,435
Aug 04, 20206.436.516.326.436.091,006,595
Aug 03, 20206.366.446.256.446.10861,934
Jul 31, 20206.266.416.226.305.961,102,099
Jul 30, 20206.526.536.166.205.871,580,206
Jul 29, 20206.366.496.346.436.09799,856
Jul 28, 20206.456.476.306.396.051,013,586
Jul 27, 20206.476.496.366.416.07865,378
Jul 24, 20206.526.586.456.486.14888,371
Jul 23, 20206.726.726.576.596.24738,311
Jul 22, 20206.706.766.636.646.29755,132
Jul 21, 20206.876.916.676.706.351,557,553
Jul 20, 2020------
Jul 17, 20206.616.636.516.636.27950,790
Jul 16, 20206.516.636.516.596.241,062,494
Jul 15, 20206.546.626.476.596.241,212,259
Jul 14, 20206.436.516.416.496.151,044,028
Jul 13, 20206.516.546.376.506.151,413,615
Jul 10, 20206.256.436.226.436.081,044,818
Jul 09, 20206.536.536.276.275.941,094,586
Jul 08, 20206.516.576.456.476.13881,056
Jul 07, 20206.566.616.456.556.20980,640
Jul 06, 20206.556.646.516.576.231,873,336
Jul 03, 20206.536.596.396.426.081,280,422
Jul 02, 20206.366.676.336.586.232,582,454
Jul 01, 20206.396.416.206.285.951,089,736
Jun 30, 20206.336.406.316.396.051,069,167
Jun 29, 20206.306.396.206.366.021,432,012
Jun 26, 20206.306.416.266.305.971,230,703
Jun 25, 20206.266.296.096.245.911,838,645
Jun 24, 20206.486.546.266.265.921,869,234
Jun 23, 20206.556.636.476.536.191,329,028
Jun 22, 20206.456.606.396.476.132,150,743
Jun 19, 20206.476.496.366.496.157,668,174
Jun 18, 20206.416.566.336.436.091,393,127
Jun 17, 20206.506.636.416.466.121,888,474
Jun 16, 20206.516.636.386.536.182,856,636
Jun 15, 20206.056.346.016.325.982,565,807
Jun 12, 20206.106.416.076.305.961,842,218
Jun 11, 20206.496.496.206.205.872,579,199
Jun 10, 20206.746.916.596.666.302,006,895
Jun 09, 20206.936.936.526.666.303,343,959
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...