MF.PA - Wendel

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019125.00125.40124.20124.40124.4013,781
Aug 22, 2019124.80125.50123.60124.20124.2052,850
Aug 21, 2019122.20125.50122.20125.50125.5050,720
Aug 20, 2019123.40123.90122.00122.00122.0082,350
Aug 19, 2019122.40123.50122.30123.30123.3051,721
Aug 16, 2019118.40122.00118.20121.50121.5066,385
Aug 15, 2019117.90119.20116.90119.10119.1060,408
Aug 14, 2019123.20123.30117.00117.50117.5079,184
Aug 13, 2019121.60123.90120.90122.90122.9077,156
Aug 12, 2019122.80124.10120.70122.00122.0054,531
Aug 09, 2019121.40123.00120.60122.40122.4068,581
Aug 08, 2019122.00122.40121.30122.00122.0079,056
Aug 07, 2019120.40122.10119.90120.50120.5037,617
Aug 06, 2019119.80121.10118.70119.80119.8052,747
Aug 05, 2019121.60121.70119.40120.10120.1068,841
Aug 02, 2019125.00125.00121.90122.20122.2050,812
Aug 01, 2019123.70126.60123.40126.60126.6076,582
Jul 31, 2019125.50125.50124.30125.00125.0067,164
Jul 30, 2019126.10126.10124.80125.90125.9031,138
Jul 29, 2019126.10126.80125.80126.30126.3034,818
Jul 26, 2019125.00126.50124.60126.50126.5030,109
Jul 25, 2019123.90126.00123.60124.80124.8069,553
Jul 24, 2019122.80123.60122.10123.40123.4030,930
Jul 23, 2019120.50122.70120.50122.60122.6037,754
Jul 22, 2019120.90120.90119.70120.20120.2038,959
Jul 19, 2019120.60121.10119.90120.80120.8058,126
Jul 18, 2019121.70121.80119.50119.90119.9041,380
Jul 17, 2019122.10122.50121.60122.30122.3033,836
Jul 16, 2019121.70122.30120.90122.20122.2027,327
Jul 15, 2019120.90121.80120.00121.80121.8047,109
Jul 12, 2019120.20121.10120.00121.00121.0041,448
Jul 11, 2019121.10121.10119.90120.20120.2023,102
Jul 10, 2019120.70121.50120.50120.60120.6041,978
Jul 09, 2019121.20121.40119.80120.70120.7054,367
Jul 08, 2019120.90121.90120.20121.80121.8035,417
Jul 05, 2019122.90123.40121.10121.40121.4044,047
Jul 04, 2019122.30123.50122.00123.10123.1033,481
Jul 03, 2019121.00122.80121.00122.80122.8052,299
Jul 02, 2019119.90121.20119.40121.20121.2049,342
Jul 01, 2019121.10122.20119.80120.20120.2059,288
Jun 28, 2019118.20120.20117.80119.90119.9060,338
Jun 27, 2019118.30118.40117.50118.40118.4058,586
Jun 26, 2019118.50119.40118.30118.40118.4050,152
Jun 25, 2019118.80119.40118.70118.90118.9050,007
Jun 24, 2019120.20120.60119.50119.50119.5048,911
Jun 21, 2019121.20122.00119.30119.80119.80141,575
Jun 20, 2019121.00122.50121.00121.30121.3060,486
Jun 19, 2019120.30121.60120.30120.70120.7071,499
Jun 18, 2019118.50120.90118.10120.90120.90107,657
Jun 17, 2019117.60118.50117.50118.50118.5042,522
Jun 14, 2019117.50117.80116.80117.40117.4050,512
Jun 13, 2019117.60118.20117.10117.80117.8055,366
Jun 12, 2019117.60118.40117.40118.10118.1056,769
Jun 11, 2019117.40118.90116.90118.30118.3050,076
Jun 10, 2019116.90117.80116.70117.80117.8035,388
Jun 07, 2019114.60116.60114.60116.60116.6068,857
Jun 06, 2019116.80117.20114.30115.00115.0060,170
Jun 05, 2019115.30117.10115.30116.50116.5057,701
Jun 04, 2019114.50115.70113.80114.80114.8067,355
Jun 03, 2019113.10115.10112.30114.90114.9084,869
May 31, 2019114.80114.80111.70114.00114.0069,891
May 30, 2019114.70115.60114.50115.40115.4036,622
May 29, 2019113.60113.90112.90113.80113.8051,255
May 28, 2019115.90115.90114.20114.50114.5076,228
May 27, 2019115.60116.10115.00115.50115.5026,423
May 24, 2019113.90115.40113.90115.00115.0044,401
May 23, 2019114.60115.30113.40113.60113.6050,957
May 22, 2019114.80117.10114.80115.30115.3081,509
May 21, 2019114.90116.60114.40115.40115.4073,933
May 21, 20192.8 Dividend
May 20, 2019119.60120.10117.70117.90115.1055,346
May 17, 2019119.40120.90117.50120.10117.2564,391
May 16, 2019122.40123.90122.20123.70120.7658,622
May 15, 2019120.80121.90119.40121.90119.0187,911
May 14, 2019117.70120.30117.40120.30117.4465,840
May 13, 2019120.50120.50117.30117.30114.5166,510
May 10, 2019119.70121.30119.70120.50117.6445,573
May 09, 2019120.70120.90118.30118.90116.0865,608
May 08, 2019120.70122.10120.50122.00119.1046,766
May 07, 2019121.60122.30119.90120.80117.9355,353
May 06, 2019120.20122.00119.50121.80118.9138,147
May 03, 2019122.30123.70121.90122.60119.6946,377
May 02, 2019122.60122.90121.70122.40119.4946,494
Apr 30, 2019121.30123.70121.30123.40120.4775,037
Apr 29, 2019120.60122.40120.10122.40119.4950,228
Apr 26, 2019119.70120.90119.20120.60117.7434,957
Apr 25, 2019120.90121.00119.40119.70116.8639,788
Apr 24, 2019121.00122.70120.90121.30118.4254,952
Apr 23, 2019120.10121.50119.80121.40118.5273,019
Apr 18, 2019119.60120.30119.00120.20117.3543,910
Apr 17, 2019118.70120.10118.70119.60116.7651,467
Apr 16, 2019118.30119.30118.30119.20116.3735,989
Apr 15, 2019118.30119.70118.30118.80115.9831,748
Apr 12, 2019118.10119.10118.00118.30115.4957,060
Apr 11, 2019115.80118.50115.70118.50115.6975,450
Apr 10, 2019115.20116.00115.00115.80113.0563,178
Apr 09, 2019115.20116.20115.00115.20112.4648,728
Apr 08, 2019117.00117.20115.30115.80113.0554,095
Apr 05, 2019116.90117.60116.90117.20114.4268,654
Apr 04, 2019116.70117.40115.80116.80114.0356,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...