U.S. Markets closed

Wendel (MF.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
135.65-1.25 (-0.91%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017136.65136.65135.45135.65135.6533,920
Jun 22, 2017135.40136.90134.75136.90136.9044,457
Jun 21, 2017137.00137.50134.95135.55135.5579,709
Jun 20, 2017139.00139.90137.45137.45137.4560,923
Jun 19, 2017139.00140.55138.80139.00139.0083,627
Jun 16, 2017137.75139.00137.50138.75138.75138,895
Jun 15, 2017138.35138.35136.50137.35137.3569,245
Jun 14, 2017138.70139.25138.25138.35138.35104,829
Jun 13, 2017136.00138.60135.85138.60138.6081,458
Jun 12, 2017136.65136.90135.20136.00136.0056,894
Jun 09, 2017134.40137.10134.10136.95136.9554,206
Jun 08, 2017135.80136.25134.40134.40134.4055,529
Jun 07, 2017134.25136.55134.25135.95135.9545,489
Jun 06, 2017135.45135.90134.40134.60134.6058,964
Jun 05, 2017135.25136.25135.25135.45135.4540,284
Jun 02, 2017137.75137.75135.60136.70136.7072,745
Jun 01, 2017135.70137.90135.70137.50137.5077,332
May 31, 2017135.90136.90135.50135.80135.8086,606
May 30, 2017135.20136.55134.75135.85135.8558,133
May 29, 2017135.65136.15135.45135.45135.4523,889
May 26, 2017135.25135.95134.75135.75135.7552,130
May 25, 2017135.25136.00135.00135.40135.4035,744
May 24, 2017133.50135.00133.40135.00135.0063,804
May 23, 2017132.65133.70132.60133.55133.5560,640
May 23, 20172.35 Dividend
May 22, 2017133.80134.95133.45134.95132.6068,633
May 19, 2017133.15135.05132.80134.55132.2157,702
May 18, 2017136.50136.50130.75132.80130.49109,239
May 17, 2017138.65138.65135.85136.70134.32106,393
May 16, 2017137.05139.20137.00139.15136.7380,314
May 15, 2017135.90137.00135.75137.00134.6137,423
May 12, 2017134.35135.75134.35135.75133.3980,871
May 11, 2017134.45134.85133.45134.55132.2168,244
May 10, 2017134.00134.45132.95134.45132.1147,199
May 09, 2017133.25134.45133.15134.45132.1152,587
May 08, 2017133.25133.30131.95133.10130.7857,259
May 05, 2017132.00133.50130.95133.15130.8364,179
May 04, 2017130.75132.50130.05132.50130.1940,227
May 03, 2017130.65131.00129.55130.85128.5753,176
May 02, 2017128.65130.95128.65130.90128.6264,996
Apr 28, 2017128.50129.45128.25128.65126.4163,730
Apr 27, 2017127.45129.30127.15129.15126.90100,836
Apr 26, 2017126.50127.65126.50127.50125.2869,603
Apr 25, 2017125.00126.90125.00126.50124.3056,220
Apr 24, 2017122.25125.30122.25125.25123.07117,655
Apr 21, 2017120.00121.00119.75119.75117.6689,059
Apr 20, 2017120.00120.65119.25120.35118.2573,996
Apr 19, 2017119.85120.25119.25120.15118.0650,289
Apr 18, 2017121.20121.80119.85119.85117.7693,007
Apr 13, 2017121.00121.25120.55121.20119.0940,587
Apr 12, 2017120.55121.50120.55121.50119.3871,068
Apr 11, 2017120.90121.40120.15120.65118.5555,210
Apr 10, 2017121.65121.90120.85121.40119.2948,311
Apr 07, 2017120.50121.55120.00121.55119.4358,697
Apr 06, 2017120.15121.00119.35121.00118.8954,155
Apr 05, 2017120.80121.50120.05120.60118.5063,430
Apr 04, 2017119.75121.10118.90120.80118.70100,281
Apr 03, 2017120.00120.75119.30119.55117.47157,668
Mar 31, 2017116.40118.85116.10118.80116.73109,973
Mar 30, 2017116.15116.50116.00116.15114.1376,111
Mar 29, 2017115.95116.15115.05116.15114.1366,255
Mar 28, 2017116.45116.65114.90115.80113.7884,671
Mar 27, 2017115.00116.50115.00116.30114.27114,709
Mar 24, 2017117.75118.00115.20115.95113.9386,520
Mar 23, 2017113.90118.40113.90117.60115.55175,589
Mar 22, 2017112.00112.85110.50112.85110.8883,374
Mar 21, 2017113.25113.80112.45112.45110.4991,055
Mar 20, 2017111.75113.20111.50113.20111.2373,409
Mar 17, 2017111.70112.00111.40111.80109.85121,971
Mar 16, 2017110.00111.75110.00111.75109.8080,867
Mar 15, 2017109.85110.40109.40109.95108.0468,699
Mar 14, 2017110.10110.25109.50110.05108.1350,292
Mar 13, 2017111.00111.10110.00110.05108.1370,461
Mar 10, 2017111.40112.00110.85111.10109.1743,553
Mar 09, 2017110.50111.60109.50111.45109.5163,005
Mar 08, 2017110.35110.95109.85110.35108.4361,411
Mar 07, 2017109.50110.35109.20110.05108.1341,460
Mar 06, 2017108.90109.50108.50109.50107.5959,364
Mar 03, 2017108.40109.75108.00109.05107.1561,783
Mar 02, 2017108.25108.70107.50108.60106.7186,379
Mar 01, 2017104.90108.15104.90108.15106.27121,044
Feb 28, 2017105.20105.30104.15104.45102.6396,756
Feb 27, 2017104.55105.20104.30104.95103.1272,470
Feb 24, 2017108.70108.80103.95104.55102.73138,589
Feb 23, 2017108.05108.95107.90108.95107.0550,292
Feb 22, 2017108.65109.00107.55108.20106.3247,313
Feb 21, 2017107.90108.75107.55108.65106.7655,615
Feb 20, 2017107.50107.80107.15107.75105.8734,649
Feb 17, 2017108.65108.65106.75107.10105.2357,533
Feb 16, 2017108.75108.95108.35108.65106.7649,568
Feb 15, 2017108.50109.25108.25108.60106.7157,507
Feb 14, 2017108.55108.80108.05108.25106.3662,199
Feb 13, 2017108.30109.20108.00108.55106.6654,680
Feb 10, 2017107.95108.70107.70108.25106.3649,230
Feb 09, 2017107.55107.85106.90107.50105.6371,369
Feb 08, 2017109.30110.20107.50107.55105.6864,274
Feb 07, 2017110.55110.90109.30109.30107.4056,916
Feb 06, 2017111.30111.85110.45110.55108.6245,820
Feb 03, 2017112.00112.50111.50111.50109.5649,346
Feb 02, 2017109.95112.65109.90112.00110.0586,967
*Close price adjusted for dividends and splits.
Loading more data...