U.S. markets closed

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
141.35+2.35 (+1.69%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2021139.20141.35139.20141.35141.35427,367
Aug 03, 2021138.60139.90138.30139.00139.00353,968
Aug 02, 2021138.65139.50138.05138.65138.65305,154
Jul 30, 2021137.25138.25135.95137.70137.70275,089
Jul 29, 2021135.95137.75135.30137.70137.70321,017
Jul 28, 2021134.75135.95133.35135.95135.95335,467
Jul 27, 2021136.60137.20134.05135.50135.50436,455
Jul 26, 2021137.05137.35134.95135.25135.25420,264
Jul 23, 2021136.80138.50136.70138.00138.00306,725
Jul 22, 2021135.75137.05135.55135.75135.75283,882
Jul 21, 2021134.15135.90133.75135.25135.25350,503
Jul 20, 2021133.20134.50132.35133.30133.30314,051
Jul 19, 2021133.10133.95131.20132.60132.60475,300
Jul 16, 2021136.35136.70134.60134.65134.65318,194
Jul 15, 2021136.30136.60135.20135.90135.90305,002
Jul 14, 2021137.10137.65136.20136.55136.55286,616
Jul 13, 2021137.25138.05136.50137.25137.25264,348
Jul 12, 2021136.75137.35135.15137.30137.30278,163
Jul 09, 2021133.45137.35133.45137.10137.10425,283
Jul 08, 2021133.55134.20132.35133.10133.10518,744
Jul 07, 2021134.10135.95133.35134.95134.95318,684
Jul 06, 2021136.40136.40133.70134.20134.20363,190
Jul 05, 2021135.25136.60134.50136.50136.50154,593
Jul 02, 2021134.75136.25134.75135.30135.30233,663
Jul 01, 2021135.20135.35133.45134.35134.35305,140
Jun 30, 2021137.20137.95134.35134.50134.50466,610
Jun 29, 2021135.10137.55135.10137.55137.55439,981
Jun 28, 2021134.10135.85133.95134.85134.85310,040
Jun 25, 2021135.90135.90134.25134.35134.35284,626
Jun 24, 2021134.90135.65133.95135.65135.65356,314
Jun 23, 2021135.10135.55134.05134.10134.10264,038
Jun 22, 2021137.65137.95134.35134.85134.85533,779
Jun 21, 2021130.65137.85130.40137.60137.60694,480
Jun 18, 2021132.30134.90130.45131.35131.35918,087
Jun 17, 2021130.85133.40130.75132.35132.35429,900
Jun 16, 2021131.00131.95129.95131.60131.60352,318
Jun 15, 2021129.65131.60129.35130.40130.40331,384
Jun 14, 2021130.60131.00129.05129.10129.10314,532
Jun 11, 2021130.30131.45130.00130.35130.35396,582
Jun 10, 2021130.75131.25129.75130.35130.35359,336
Jun 09, 2021131.50131.60129.90130.50130.50310,847
Jun 08, 2021131.85132.40131.10131.55131.55254,800
Jun 07, 2021130.45133.35130.40132.30132.30336,072
Jun 04, 2021131.35131.60130.05130.45130.45251,244
Jun 03, 2021129.65131.65128.60131.45131.45358,319
Jun 02, 2021128.80129.75127.75129.75129.75442,919
Jun 01, 2021126.05128.15125.90127.95127.95534,396
May 31, 2021125.60126.05125.20125.80125.80256,553
May 28, 2021125.20126.00124.20125.60125.60380,437
May 27, 2021122.30125.45122.00125.00125.00582,132
May 26, 2021121.40122.90120.95122.90122.90363,107
May 25, 2021122.75122.95121.10121.10121.10374,814
May 25, 20212.3 Dividend
May 24, 2021124.45124.95124.25124.75122.45179,404
May 21, 2021123.05124.90123.05124.30122.01393,843
May 20, 2021122.80123.20121.25123.20120.93331,981
May 19, 2021123.00123.25120.75122.20119.95442,330
May 18, 2021125.45126.00123.45124.25121.96295,793
May 17, 2021124.15125.05123.70124.20121.91217,012
May 14, 2021123.35124.80122.20124.15121.86399,151
May 13, 2021122.05122.95120.00122.50120.24274,011
May 12, 2021122.60123.15122.15122.80120.54327,233
May 11, 2021122.80123.35121.65122.90120.63586,699
May 10, 2021123.95124.50123.20124.20121.91295,619
May 07, 2021122.40123.75122.00123.70121.42451,000
May 06, 2021121.15122.10119.85121.80119.55538,571
May 05, 2021119.70121.15119.60120.90118.67470,661
May 04, 2021120.95121.70119.10119.65117.44543,068
May 03, 2021120.50121.20119.65120.95118.72440,585
Apr 30, 2021121.05121.50119.65120.35118.13476,624
Apr 29, 2021125.05125.10120.75121.15118.92619,496
Apr 28, 2021126.25126.35123.85123.85121.57475,167
Apr 27, 2021125.60126.15123.60125.80123.48696,586
Apr 26, 2021127.35128.05126.05127.85125.49424,780
Apr 23, 2021124.80127.15124.20127.10124.76527,528
Apr 22, 2021123.15125.00122.95124.85122.55325,899
Apr 21, 2021122.65123.75121.30122.70120.44454,202
Apr 20, 2021123.25123.65121.75122.65120.39652,840
Apr 19, 2021124.60124.85123.30123.30121.03303,525
Apr 16, 2021123.95125.25123.70124.50122.20455,863
Apr 15, 2021123.10123.95123.10123.60121.32368,151
Apr 14, 2021125.25125.60122.95122.95120.68549,273
Apr 13, 2021124.65126.00124.65125.15122.84328,207
Apr 12, 2021124.75126.35124.55125.00122.70395,495
Apr 09, 2021126.20127.20124.15124.55122.25535,421
Apr 08, 2021130.65131.20123.70126.15123.82765,004
Apr 07, 2021129.45130.25128.95129.40127.01320,148
Apr 06, 2021130.00131.40129.25129.25126.87415,639
Apr 01, 2021127.90129.70126.85129.35126.97463,449
Mar 31, 2021129.00129.75127.65127.65125.30531,316
Mar 30, 2021128.00129.30127.45129.25126.87811,163
Mar 29, 2021128.10128.40127.20127.20124.85427,685
Mar 26, 2021128.05128.75127.30127.80125.44426,728
Mar 25, 2021124.20127.35123.80127.15124.81535,692
Mar 24, 2021123.75125.25123.15124.50122.20548,672
Mar 23, 2021125.35125.55123.45124.80122.50425,721
Mar 22, 2021125.50126.05124.65126.00123.68399,882
Mar 19, 2021125.70128.60125.55126.20123.87821,375
Mar 18, 2021127.45128.35125.25126.00123.68603,493
Mar 17, 2021124.25127.05124.10127.05124.71617,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...