Paris - Delayed Quote EUR

Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)

35.99 -0.03 (-0.08%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 36.12 36.28 35.67 35.99 35.99 1,422,871
Apr 23, 2024 35.52 36.13 35.49 36.02 36.02 1,576,859
Apr 22, 2024 35.40 35.59 35.22 35.43 35.43 1,116,822
Apr 19, 2024 34.75 35.45 34.60 35.32 35.32 1,241,912
Apr 18, 2024 34.43 35.02 34.43 35.00 35.00 1,446,238
Apr 17, 2024 34.42 34.84 34.38 34.40 34.40 1,443,232
Apr 16, 2024 34.53 34.59 34.28 34.59 34.59 1,510,455
Apr 15, 2024 35.00 35.34 34.91 34.96 34.96 1,057,182
Apr 12, 2024 35.31 35.56 34.80 34.86 34.86 1,006,667
Apr 11, 2024 35.06 35.38 34.97 35.14 35.14 1,877,695
Apr 10, 2024 35.52 35.71 35.03 35.08 35.08 1,955,976
Apr 9, 2024 35.32 35.56 35.31 35.41 35.41 1,147,545
Apr 8, 2024 34.74 35.67 34.65 35.38 35.38 1,247,188
Apr 5, 2024 35.02 35.42 34.91 35.42 35.42 1,467,495
Apr 4, 2024 35.34 35.56 35.25 35.42 35.42 1,103,084
Apr 3, 2024 35.06 35.54 34.98 35.36 35.36 1,575,033
Apr 2, 2024 35.30 35.56 34.85 35.06 35.06 2,037,595
Mar 28, 2024 35.76 35.87 35.52 35.52 35.52 1,265,128
Mar 27, 2024 35.65 36.00 35.55 35.68 35.68 1,221,665
Mar 26, 2024 35.47 35.64 35.42 35.63 35.63 1,078,929
Mar 25, 2024 35.34 35.69 35.28 35.41 35.41 1,646,496
Mar 22, 2024 35.53 35.73 35.30 35.45 35.45 1,644,815
Mar 21, 2024 36.05 36.29 35.49 35.59 35.59 2,006,187
Mar 20, 2024 35.29 36.28 35.29 36.01 36.01 1,688,863
Mar 19, 2024 34.98 35.42 34.94 35.36 35.36 1,547,666
Mar 18, 2024 34.92 35.01 34.70 34.99 34.99 968,570
Mar 15, 2024 34.48 35.19 34.48 34.84 34.84 2,903,150
Mar 14, 2024 34.60 34.78 34.32 34.45 34.45 1,492,553
Mar 13, 2024 34.49 34.65 34.30 34.60 34.60 1,295,820
Mar 12, 2024 34.01 34.50 33.89 34.35 34.35 1,658,286
Mar 11, 2024 33.68 34.00 33.53 33.94 33.94 1,049,286
Mar 8, 2024 33.90 34.15 33.76 33.98 33.98 855,796
Mar 7, 2024 33.98 34.19 33.51 34.01 34.01 1,261,070
Mar 6, 2024 34.34 34.51 34.10 34.19 34.19 1,215,906
Mar 5, 2024 33.84 34.39 33.66 34.39 34.39 1,081,494
Mar 4, 2024 33.85 34.12 33.75 33.92 33.92 709,771
Mar 1, 2024 34.35 34.45 33.87 33.93 33.93 1,149,137
Feb 29, 2024 34.46 34.79 34.19 34.19 34.19 2,929,967
Feb 28, 2024 34.31 34.48 34.24 34.47 34.47 809,282
Feb 27, 2024 34.10 34.54 34.04 34.39 34.39 1,381,529
Feb 26, 2024 34.09 34.22 33.98 34.10 34.10 1,141,283
Feb 23, 2024 33.61 34.17 33.61 34.17 34.17 1,099,814
Feb 22, 2024 33.81 33.93 33.47 33.58 33.58 1,847,608
Feb 21, 2024 33.44 33.69 33.30 33.69 33.69 1,192,550
Feb 20, 2024 32.96 33.48 32.91 33.33 33.33 1,227,307
Feb 19, 2024 33.13 33.20 32.84 33.00 33.00 857,661
Feb 16, 2024 33.26 33.51 33.14 33.28 33.28 1,594,664
Feb 15, 2024 33.66 33.70 32.84 33.18 33.18 2,102,322
Feb 14, 2024 32.71 33.83 32.50 33.51 33.51 1,936,364
Feb 13, 2024 32.00 33.36 31.40 32.93 32.93 3,663,675
Feb 12, 2024 30.98 31.17 30.74 30.81 30.81 1,223,030
Feb 9, 2024 31.33 31.39 30.83 30.92 30.92 1,195,485
Feb 8, 2024 30.82 31.51 30.82 31.32 31.32 1,151,906
Feb 7, 2024 30.77 30.95 30.64 30.83 30.83 1,081,524
Feb 6, 2024 30.61 31.03 30.57 30.83 30.83 1,076,396
Feb 5, 2024 30.68 30.79 30.40 30.57 30.57 920,077
Feb 2, 2024 30.79 30.93 30.65 30.65 30.65 997,585
Feb 1, 2024 30.63 30.85 30.52 30.61 30.61 1,305,503
Jan 31, 2024 30.82 30.97 30.54 30.82 30.82 1,698,596
Jan 30, 2024 31.30 31.40 30.06 30.82 30.82 2,239,766
Jan 29, 2024 31.23 31.26 30.97 31.08 31.08 1,525,139
Jan 26, 2024 31.05 31.50 31.01 31.25 31.25 1,372,844
Jan 25, 2024 30.75 31.14 30.64 31.14 31.14 845,931
Jan 24, 2024 31.18 31.22 30.82 30.84 30.84 1,369,057
Jan 23, 2024 30.91 31.00 30.63 30.83 30.83 1,044,223
Jan 22, 2024 30.71 31.00 30.63 30.85 30.85 1,083,584
Jan 19, 2024 30.73 30.85 30.36 30.57 30.57 1,764,890
Jan 18, 2024 30.33 30.68 30.22 30.52 30.52 1,408,113
Jan 17, 2024 30.29 30.46 30.09 30.40 30.40 1,518,301
Jan 16, 2024 30.58 30.73 30.35 30.52 30.52 1,418,839
Jan 15, 2024 30.83 30.89 30.77 30.86 30.86 895,540
Jan 12, 2024 31.08 31.11 30.74 30.95 30.95 1,073,290
Jan 11, 2024 31.63 31.73 30.93 31.01 31.01 1,548,057
Jan 10, 2024 31.59 31.67 31.10 31.35 31.35 1,177,826
Jan 9, 2024 32.24 32.28 30.74 31.64 31.64 1,995,831
Jan 8, 2024 31.78 32.24 31.54 32.24 32.24 1,026,135
Jan 5, 2024 31.80 31.91 31.34 31.76 31.76 1,054,656
Jan 4, 2024 32.29 32.35 31.82 31.89 31.89 1,404,177
Jan 3, 2024 32.45 32.62 31.94 32.19 32.19 1,124,890
Jan 2, 2024 32.47 32.83 32.27 32.61 32.61 875,882
Dec 29, 2023 32.36 32.55 32.33 32.46 32.46 646,611
Dec 28, 2023 32.34 32.41 32.22 32.36 32.36 793,166
Dec 27, 2023 32.26 32.65 32.26 32.35 32.35 576,270
Dec 22, 2023 32.42 32.63 32.36 32.41 32.41 692,574
Dec 21, 2023 32.20 32.52 32.10 32.52 32.52 1,012,161
Dec 20, 2023 32.32 32.45 32.14 32.45 32.45 1,323,227
Dec 19, 2023 32.25 32.35 32.06 32.16 32.16 1,073,010
Dec 18, 2023 31.97 32.21 31.93 32.17 32.17 1,162,712
Dec 15, 2023 32.21 32.29 31.88 32.26 32.26 3,219,562
Dec 14, 2023 32.11 32.23 31.41 32.04 32.04 2,221,249
Dec 13, 2023 31.88 32.08 31.67 31.72 31.72 1,195,137
Dec 12, 2023 32.25 32.31 31.84 31.88 31.88 1,743,659
Dec 11, 2023 31.98 32.26 31.98 32.20 32.20 1,191,553
Dec 8, 2023 31.75 31.97 31.65 31.92 31.92 1,185,990
Dec 7, 2023 31.49 31.90 31.14 31.83 31.83 1,397,466
Dec 6, 2023 31.50 31.86 31.30 31.60 31.60 1,528,829
Dec 5, 2023 30.90 31.50 30.88 31.40 31.40 1,368,686
Dec 4, 2023 30.92 31.16 30.92 31.02 31.02 759,997
Dec 1, 2023 30.88 31.07 30.77 31.05 31.05 895,837
Nov 30, 2023 30.81 30.94 30.62 30.81 30.81 2,620,661
Nov 29, 2023 30.45 30.94 30.44 30.84 30.84 1,519,198
Nov 28, 2023 29.77 30.11 29.61 30.11 30.11 1,245,514
Nov 27, 2023 29.91 30.04 29.74 29.81 29.81 1,323,069
Nov 24, 2023 29.51 29.93 29.48 29.90 29.90 819,637
Nov 23, 2023 29.75 29.97 29.75 29.85 29.85 571,479
Nov 22, 2023 29.53 30.02 29.53 29.82 29.82 1,169,381
Nov 21, 2023 29.72 29.89 29.40 29.48 29.48 1,099,112
Nov 20, 2023 29.68 29.92 29.57 29.73 29.73 701,463
Nov 17, 2023 29.21 29.78 29.21 29.65 29.65 1,171,560
Nov 16, 2023 29.53 29.67 29.25 29.25 29.25 908,240
Nov 15, 2023 29.39 29.65 29.31 29.57 29.57 1,218,601
Nov 14, 2023 28.88 29.47 28.81 29.39 29.39 1,298,231
Nov 13, 2023 28.50 28.81 28.46 28.69 28.69 735,620
Nov 10, 2023 28.42 28.56 28.18 28.48 28.48 877,955
Nov 9, 2023 28.44 28.69 28.30 28.57 28.57 1,035,172
Nov 8, 2023 27.79 28.41 27.62 28.34 28.34 814,854
Nov 7, 2023 28.07 28.30 27.79 27.95 27.95 1,115,276
Nov 6, 2023 28.31 28.39 28.12 28.22 28.22 839,683
Nov 3, 2023 28.47 28.57 28.17 28.24 28.24 886,542
Nov 2, 2023 28.15 28.77 27.96 28.29 28.29 1,191,649
Nov 1, 2023 28.17 28.31 27.88 27.92 27.92 1,066,181
Oct 31, 2023 27.99 28.21 27.93 28.02 28.02 1,297,836
Oct 30, 2023 27.87 28.12 27.85 28.00 28.00 977,023
Oct 27, 2023 28.10 28.25 27.71 27.75 27.75 1,103,232
Oct 26, 2023 26.85 27.97 26.54 27.68 27.68 1,902,539
Oct 25, 2023 27.50 27.66 27.03 27.28 27.28 1,577,300
Oct 24, 2023 27.53 27.66 27.26 27.58 27.58 1,191,830
Oct 23, 2023 27.85 27.90 27.46 27.85 27.85 938,524
Oct 20, 2023 28.25 28.35 27.73 27.78 27.78 1,734,758
Oct 19, 2023 28.61 28.71 28.34 28.45 28.45 877,018
Oct 18, 2023 29.07 29.20 28.58 28.77 28.77 703,483
Oct 17, 2023 29.22 29.48 28.83 29.18 29.18 763,381
Oct 16, 2023 29.21 29.48 28.93 29.35 29.35 974,694
Oct 13, 2023 29.53 29.59 28.92 29.03 29.03 1,035,885
Oct 12, 2023 29.67 29.93 29.51 29.65 29.65 1,335,446
Oct 11, 2023 29.55 29.66 29.38 29.48 29.48 1,124,618
Oct 10, 2023 29.40 29.82 29.40 29.57 29.57 1,008,951
Oct 9, 2023 28.97 29.33 28.84 29.14 29.14 1,064,904
Oct 6, 2023 28.93 29.26 28.77 29.18 29.18 1,294,720
Oct 5, 2023 28.60 28.90 28.51 28.73 28.73 1,080,991
Oct 4, 2023 28.30 28.55 28.04 28.50 28.50 891,279
Oct 3, 2023 28.96 29.09 28.59 28.59 28.59 1,127,656
Oct 2, 2023 29.25 29.35 28.97 29.15 29.15 805,979
Sep 29, 2023 29.02 29.34 28.93 29.07 29.07 1,232,371
Sep 28, 2023 28.83 29.02 28.31 29.02 29.02 1,389,813
Sep 27, 2023 28.92 29.24 28.82 28.92 28.92 1,284,630
Sep 26, 2023 29.36 29.37 28.82 29.05 29.05 1,229,611
Sep 25, 2023 29.39 29.49 29.10 29.43 29.43 967,262
Sep 22, 2023 29.92 29.92 29.28 29.50 29.50 1,546,976
Sep 21, 2023 30.00 30.16 29.83 30.16 30.16 1,681,457
Sep 20, 2023 30.40 30.53 30.16 30.29 30.29 1,490,595
Sep 19, 2023 30.07 30.44 29.98 30.36 30.36 1,301,639
Sep 18, 2023 30.20 30.36 29.95 30.11 30.11 1,069,814
Sep 15, 2023 29.95 30.43 29.95 30.27 30.27 3,053,853
Sep 14, 2023 29.90 29.90 29.36 29.80 29.80 1,211,248
Sep 13, 2023 29.64 30.06 29.55 29.70 29.70 1,684,780
Sep 12, 2023 29.97 30.06 29.34 29.84 29.84 1,403,559
Sep 11, 2023 29.78 30.10 29.77 29.89 29.89 904,713
Sep 8, 2023 30.01 30.07 29.32 29.52 29.52 1,070,776
Sep 7, 2023 30.02 30.48 29.94 29.95 29.95 1,180,021
Sep 6, 2023 29.56 30.13 29.51 30.09 30.09 1,420,909
Sep 5, 2023 29.06 29.78 28.71 29.78 29.78 2,361,849
Sep 4, 2023 29.07 29.33 29.07 29.20 29.20 844,066
Sep 1, 2023 28.98 29.35 28.95 29.01 29.01 1,338,143
Aug 31, 2023 29.04 29.20 28.70 28.91 28.91 3,868,335
Aug 30, 2023 29.16 29.21 28.75 28.90 28.90 812,885
Aug 29, 2023 28.83 29.08 28.65 29.05 29.05 854,220
Aug 28, 2023 28.67 28.78 28.60 28.66 28.66 733,163
Aug 25, 2023 28.35 28.67 28.24 28.42 28.42 610,922
Aug 24, 2023 28.73 28.89 28.46 28.48 28.48 809,337
Aug 23, 2023 28.75 28.75 28.38 28.58 28.58 696,657
Aug 22, 2023 28.53 28.94 28.53 28.65 28.65 845,645
Aug 21, 2023 28.41 28.87 28.39 28.46 28.46 1,121,613
Aug 18, 2023 28.43 28.51 28.12 28.47 28.47 1,004,054
Aug 17, 2023 28.40 28.60 28.21 28.52 28.52 1,205,392
Aug 16, 2023 28.24 28.63 28.21 28.56 28.56 889,258
Aug 15, 2023 28.52 28.57 28.18 28.31 28.31 498,692
Aug 14, 2023 28.27 28.59 28.19 28.48 28.48 713,011
Aug 11, 2023 28.40 28.54 28.17 28.31 28.31 957,966
Aug 10, 2023 28.65 28.89 28.51 28.55 28.55 1,184,825
Aug 9, 2023 29.04 29.14 28.52 28.52 28.52 1,068,471
Aug 8, 2023 28.70 29.09 28.51 28.78 28.78 968,694
Aug 7, 2023 28.94 29.14 28.74 28.94 28.94 904,506
Aug 4, 2023 28.97 29.08 28.62 28.98 28.98 1,035,368
Aug 3, 2023 29.07 29.19 28.70 28.93 28.93 1,822,845
Aug 2, 2023 29.36 29.53 28.94 29.50 29.50 1,487,157
Aug 1, 2023 29.65 29.80 29.37 29.76 29.76 1,124,525
Jul 31, 2023 29.91 30.04 29.70 29.77 29.77 1,468,335
Jul 28, 2023 29.60 29.92 29.43 29.91 29.91 1,397,274
Jul 27, 2023 28.90 29.82 28.52 29.57 29.57 2,703,419
Jul 26, 2023 28.48 28.77 28.43 28.69 28.69 1,298,502
Jul 25, 2023 28.83 28.87 28.45 28.45 28.45 1,420,560
Jul 24, 2023 28.29 28.87 28.28 28.66 28.66 1,365,021
Jul 21, 2023 28.46 28.74 28.29 28.36 28.36 958,177
Jul 20, 2023 28.18 28.35 28.12 28.28 28.28 1,049,899
Jul 19, 2023 27.74 28.21 27.74 28.09 28.09 1,594,139
Jul 18, 2023 27.17 27.71 27.15 27.70 27.70 960,227
Jul 17, 2023 27.29 27.37 27.07 27.21 27.21 863,531
Jul 14, 2023 27.51 27.62 27.38 27.46 27.46 1,168,217
Jul 13, 2023 27.20 27.76 27.07 27.57 27.57 1,661,811
Jul 12, 2023 26.49 27.15 26.43 27.06 27.06 1,923,389
Jul 11, 2023 25.70 26.41 25.60 26.33 26.33 1,668,907
Jul 10, 2023 26.44 26.53 26.20 26.33 26.33 1,195,181
Jul 7, 2023 26.09 26.54 26.00 26.36 26.36 1,431,686
Jul 6, 2023 26.59 26.59 25.96 26.12 26.12 1,911,028
Jul 5, 2023 26.73 26.93 26.65 26.74 26.74 1,470,395
Jul 4, 2023 27.09 27.12 26.82 26.88 26.88 828,702
Jul 3, 2023 27.23 27.38 27.02 27.11 27.11 1,098,823
Jun 30, 2023 27.00 27.25 26.94 27.06 27.06 1,689,413
Jun 29, 2023 27.05 27.32 26.81 26.83 26.83 1,536,305
Jun 28, 2023 26.88 27.14 26.78 26.99 26.99 1,211,673
Jun 27, 2023 26.59 26.73 26.41 26.70 26.70 1,332,042
Jun 26, 2023 26.25 26.45 25.97 26.45 26.45 1,349,037
Jun 23, 2023 26.26 26.36 25.94 26.26 26.26 1,141,932
Jun 22, 2023 26.40 26.45 26.02 26.45 26.45 1,285,768
Jun 21, 2023 26.61 26.75 26.45 26.66 26.66 1,608,165
Jun 20, 2023 27.04 27.09 26.67 26.76 26.76 2,027,497
Jun 19, 2023 27.51 27.58 27.08 27.21 27.21 1,456,605
Jun 16, 2023 27.65 27.72 27.31 27.47 27.47 3,039,469
Jun 15, 2023 27.77 27.78 27.22 27.63 27.63 1,286,131
Jun 14, 2023 27.94 28.17 27.84 27.97 27.97 1,489,854
Jun 13, 2023 27.72 28.14 27.64 27.90 27.90 1,484,368
Jun 12, 2023 27.60 27.81 27.41 27.50 27.50 1,413,071
Jun 9, 2023 27.55 27.79 27.46 27.52 27.52 998,677
Jun 8, 2023 27.12 27.93 27.10 27.59 27.59 1,074,560
Jun 7, 2023 27.24 27.24 26.91 27.18 27.18 1,186,186
Jun 6, 2023 27.19 27.31 27.01 27.26 27.26 991,812
Jun 5, 2023 27.51 27.62 27.21 27.28 27.28 1,000,764
Jun 2, 2023 26.88 27.50 26.88 27.43 27.43 1,346,089
Jun 1, 2023 26.68 26.96 26.53 26.71 26.71 924,111
May 31, 2023 27.27 27.30 26.42 26.56 26.56 2,997,818
May 30, 2023 27.60 27.62 27.35 27.43 27.43 876,346
May 29, 2023 27.64 27.67 27.37 27.47 27.47 346,442
May 26, 2023 27.36 27.54 27.06 27.54 27.54 881,290
May 25, 2023 27.30 27.34 26.85 27.17 27.17 1,480,383
May 24, 2023 27.70 27.70 27.02 27.22 27.22 1,751,328
May 23, 2023 27.84 27.98 27.77 27.88 27.88 931,245
May 22, 2023 27.83 28.08 27.77 27.94 27.94 933,213
May 19, 2023 27.96 28.23 27.96 27.99 27.99 1,267,008
May 18, 2023 27.51 27.93 27.51 27.91 27.91 1,028,748
May 17, 2023 1.25 Dividend
May 17, 2023 27.35 27.67 27.21 27.46 27.46 1,393,474
May 16, 2023 29.13 29.14 28.50 28.57 27.32 1,620,091
May 15, 2023 29.26 29.38 29.03 29.23 27.95 1,294,777
May 12, 2023 28.93 29.11 28.67 29.05 27.78 1,292,135
May 11, 2023 29.12 29.26 28.33 28.55 27.30 2,261,549
May 10, 2023 29.51 29.76 29.03 29.17 27.89 2,209,156
May 9, 2023 29.44 29.65 29.11 29.37 28.08 1,473,589
May 8, 2023 29.50 29.55 29.37 29.41 28.12 1,173,527
May 5, 2023 29.00 29.56 28.76 29.43 28.14 1,584,123
May 4, 2023 28.94 29.05 28.66 28.86 27.60 1,752,041
May 3, 2023 28.90 29.02 28.68 28.93 27.66 1,476,693
May 2, 2023 28.98 29.07 28.65 28.75 27.49 1,764,515
Apr 28, 2023 28.48 28.83 28.13 28.83 27.57 1,796,879
Apr 27, 2023 27.63 28.64 27.47 28.30 27.06 2,138,060
Apr 26, 2023 27.80 28.35 27.65 28.02 26.79 2,224,469
Apr 25, 2023 28.38 28.38 27.64 27.91 26.69 1,880,531
Apr 24, 2023 28.33 28.61 28.30 28.35 27.11 1,082,432

Related Tickers

FR.PA Valeo SE
11.97
-1.77%
 
FRVIA.PA Forvia SE
14.33
-1.55%
 
CON.DE Continental Aktiengesellschaft
63.24
+0.48%
 
PIRC.MI Pirelli & C. S.p.A.
5.98
-0.17%
 
5108.T Bridgestone Corporation
6,761.00
+0.25%
 
BRDCY Bridgestone Corporation
21.63
-1.01%
 
POM.PA OPmobility
11.70
-2.42%
 
SHA.DE Schaeffler AG
6.31
+0.24%
 
GT The Goodyear Tire & Rubber Company
11.93
-1.00%
 
ALATI.PA ACTIA Group S.A.
4.1000
-0.97%