U.S. Markets open in 8 hrs 50 mins

MEDIASET S.P.A. EO 0,52 (MDS.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
3.404+0.005 (+0.147%)
At close: 8:01AM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20173.403.403.403.403.40-
Aug 17, 20173.403.403.403.403.40-
Aug 16, 20173.383.383.383.383.38-
Aug 15, 20173.383.383.383.383.38-
Aug 14, 20173.383.383.383.383.38-
Aug 11, 20173.413.413.413.413.41-
Aug 10, 20173.453.453.453.453.45-
Aug 09, 20173.433.433.433.433.43-
Aug 08, 20173.433.433.433.433.43-
Aug 07, 20173.423.423.423.423.42-
Aug 04, 20173.353.353.353.353.35-
Aug 03, 20173.303.303.303.303.30-
Aug 02, 20173.293.293.293.293.29-
Aug 01, 20173.323.323.323.323.32-
Jul 31, 20173.343.343.343.343.34-
Jul 28, 20173.343.343.343.343.34-
Jul 27, 20173.343.343.343.343.34-
Jul 26, 20173.343.343.343.343.34-
Jul 25, 20173.343.343.343.343.34-
Jul 24, 20173.343.343.343.343.34-
Jul 21, 20173.343.343.343.343.34-
Jul 20, 20173.343.343.343.343.34-
Jul 19, 20173.343.343.343.343.34-
Jul 18, 20173.343.343.343.343.34-
Jul 17, 20173.343.343.343.343.34-
Jul 14, 20173.343.343.343.343.34-
Jul 13, 20173.343.343.343.343.34-
Jul 12, 20173.343.343.343.343.34-
Jul 11, 20173.343.343.343.343.34-
Jul 10, 20173.363.363.363.363.36-
Jul 07, 20173.413.413.413.413.41-
Jul 06, 20173.493.493.493.493.49-
Jul 05, 20173.523.523.523.523.52-
Jul 04, 20173.523.523.523.523.52-
Jul 03, 20173.543.543.543.543.54-
Jun 30, 20173.543.543.543.543.54-
Jun 29, 20173.543.543.543.543.54-
Jun 28, 20173.503.503.503.503.50-
Jun 27, 20173.503.503.503.503.50-
Jun 26, 20173.503.503.503.503.50-
Jun 23, 20173.503.503.503.503.50-
Jun 22, 20173.503.503.503.503.50-
Jun 21, 20173.503.503.503.503.50-
Jun 20, 20173.503.503.503.503.50-
Jun 19, 20173.503.503.503.503.50-
Jun 16, 20173.503.503.503.503.50-
Jun 15, 20173.503.503.503.503.50-
Jun 14, 20173.503.503.503.503.50-
Jun 13, 20173.453.453.453.453.45-
Jun 12, 20173.453.453.453.453.45-
Jun 09, 20173.453.453.453.453.45-
Jun 08, 20173.443.443.443.443.44-
Jun 07, 20173.443.443.443.443.44-
Jun 06, 20173.443.443.443.443.44-
Jun 05, 20173.643.643.643.643.64-
Jun 02, 20173.643.643.643.643.64-
Jun 01, 20173.643.643.643.643.64-
May 31, 20173.763.763.763.763.76-
May 30, 20173.763.763.763.763.76-
May 29, 20173.753.753.753.753.75-
May 26, 20173.703.703.703.703.70-
May 25, 20173.733.733.733.733.73-
May 24, 20173.733.733.733.733.73-
May 23, 20173.733.733.733.733.73-
May 22, 20173.733.733.733.733.73-
May 19, 20173.733.733.733.733.73-
May 18, 20173.733.733.733.733.73-
May 17, 20173.783.783.783.783.78-
May 16, 20173.783.783.783.783.78-
May 15, 20173.783.783.783.783.78-
May 12, 20173.783.783.783.783.78-
May 11, 20173.783.783.783.783.78-
May 10, 20173.783.783.783.783.78-
May 09, 20173.783.783.783.783.78-
May 08, 20173.783.783.783.783.78-
May 05, 20173.783.783.783.783.78-
May 04, 20173.783.783.783.783.78-
May 03, 20173.833.833.833.833.83-
May 02, 20173.833.833.833.833.83-
Apr 28, 20173.833.833.833.833.83-
Apr 27, 20173.833.833.833.833.83-
Apr 26, 20173.833.833.833.833.83-
Apr 25, 20173.813.813.813.813.81-
Apr 24, 20173.703.703.703.703.70-
Apr 21, 20173.643.643.643.643.64-
Apr 20, 20173.563.563.563.563.56-
Apr 19, 20173.603.603.603.603.60-
Apr 18, 20173.703.703.643.643.64-
Apr 13, 20173.703.703.703.703.70-
Apr 12, 20173.703.703.703.703.70-
Apr 11, 20173.703.703.703.703.70-
Apr 10, 20173.803.803.703.703.7040
Apr 07, 20173.863.863.863.863.86-
Apr 06, 20173.883.883.883.883.88-
Apr 05, 20173.943.943.943.943.94-
Apr 04, 20173.943.943.943.943.94-
Apr 03, 20173.943.943.943.943.94-
Mar 31, 20173.943.943.943.943.94-
Mar 30, 20173.943.943.943.943.94-
Mar 29, 20173.943.943.943.943.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...