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

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Monthly
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 201926.7529.6526.6928.7924.5852,001,196
Mar 01, 201926.5126.7525.0226.3522.5051,507,272
Feb 01, 201923.9226.5822.3226.3822.5252,042,440
Jan 01, 201921.6724.1420.9323.7120.2448,580,208
Dec 01, 201824.0224.1120.6721.6718.5150,125,208
Nov 01, 201822.4323.7521.7723.1019.7359,817,804
Oct 01, 201825.8326.4021.0122.6819.3786,735,336
Sep 01, 201825.3626.9924.5125.7421.9754,108,216
Aug 01, 201827.6128.0825.0625.4921.7652,527,868
Jul 01, 201825.9027.8325.3127.5223.5057,963,092
Jun 01, 201827.8829.6025.9126.0822.2657,153,356
May 22, 20180.8875 Dividend
May 01, 201829.1430.4927.5227.6722.9346,929,628
Apr 01, 201829.9830.5828.4929.1424.1448,773,028
Mar 01, 201831.6731.8928.9429.9824.8348,205,744
Feb 01, 201832.3332.6029.3831.6726.2444,098,176
Jan 01, 201829.8932.7129.3532.2026.6844,447,696
Dec 01, 201730.5431.4229.6529.8924.7633,419,380
Nov 01, 201731.0632.1028.9630.4625.2442,986,896
Oct 01, 201730.8531.8029.8431.0525.7235,967,860
Sep 01, 201728.6531.4228.5930.8825.5839,201,440
Aug 01, 201728.7529.7328.2728.6323.7234,175,524
Jul 01, 201729.2630.9628.3628.5923.6840,222,544
Jun 01, 201728.0030.7327.9829.1024.1149,602,392
May 24, 20170.8125 Dividend
May 01, 201729.9930.7727.9128.0022.5648,717,936
Apr 01, 201728.5030.0127.5229.9924.1641,715,184
Mar 01, 201726.6428.4626.2028.4622.9345,958,108
Feb 01, 201725.7327.2724.7326.5121.3651,667,188
Jan 01, 201726.3826.9824.8424.8420.0143,904,568
Dec 01, 201625.1126.7024.9026.4221.2936,493,836
Nov 01, 201624.7425.5523.0325.2520.3443,780,748
Oct 01, 201624.6324.9323.8924.6619.8644,176,360
Sep 01, 201623.8025.0823.3724.6119.8344,426,540
Aug 01, 201622.9424.2422.3823.8319.1936,636,748
Jul 01, 201621.4323.1220.3322.8618.4143,117,192
Jun 01, 201623.0923.5819.9521.3017.1663,066,684
May 17, 20160.7125 Dividend
May 01, 201622.8923.1821.4422.8317.8146,408,848
Apr 01, 201622.2724.4021.3822.7917.7846,779,428
Mar 01, 201620.7422.8920.6622.4817.5446,738,876
Feb 01, 201621.0521.7519.4320.8516.2658,013,916
Jan 01, 201622.1222.1219.3521.0116.3950,738,960
Dec 01, 201523.7323.9621.1721.9817.1444,153,016
Nov 01, 201522.4623.8122.4523.7318.5143,543,368
Oct 01, 201520.4922.7820.1022.6517.6755,877,916
Sep 01, 201521.3221.8819.4220.3515.8864,834,512
Aug 01, 201522.4023.3119.7721.5716.8354,472,996
Jul 01, 201523.7524.9521.8822.3017.4064,496,564
Jun 01, 201524.3825.5923.2523.5018.3365,560,836
May 26, 20150.625 Dividend
May 01, 201524.9225.9824.3924.3918.5646,152,528
Apr 01, 201523.0525.8522.9724.9218.9661,060,488
Mar 01, 201521.6023.4720.5023.1517.6274,370,364
Feb 01, 201521.8822.3420.3821.5016.3677,114,584
Jan 01, 201518.8221.9417.9021.6816.5072,612,104
Dec 01, 201418.4219.1617.1118.8214.3245,370,092
Nov 01, 201417.2718.7917.0118.4914.0755,230,548
Oct 01, 201418.6518.9916.2717.3013.1692,033,516
Sep 01, 201421.0821.4318.4918.6714.2161,904,672
Aug 01, 201420.4521.1919.1121.0416.0148,447,384
Jul 01, 201421.8522.4020.0720.5115.6153,071,920
Jun 01, 201422.9523.3821.7521.8216.6043,847,816
May 20, 20140.625 Dividend
May 01, 201422.0023.0021.4422.6016.7141,489,544
Apr 01, 201422.8323.5821.8322.0016.2747,359,284
Mar 01, 201421.7423.3521.3922.6916.7856,635,548
Feb 01, 201419.4122.3219.1622.1416.3862,278,640
Jan 01, 201419.3120.4418.8219.5814.4857,495,476
Dec 01, 201319.9920.0618.5819.3114.2841,011,500
Nov 01, 201319.3420.3419.0619.9914.7843,191,496
Oct 01, 201320.6020.9219.0019.2514.2474,271,276
Sep 01, 201318.3421.1818.1320.4915.1656,964,400
Aug 01, 201318.9819.1917.9418.1013.3840,589,008
Jul 01, 201317.2619.5016.9918.8713.9666,850,640
Jun 01, 201316.9817.8616.1317.1712.7068,706,392
May 24, 20130.6 Dividend
May 01, 201316.0317.9515.7616.9412.0961,562,900
Apr 01, 201316.3116.9414.3116.0311.4479,398,904
Mar 01, 201316.9017.5716.1116.3111.6455,274,400
Feb 01, 201317.1318.1716.4217.1112.2175,850,432
Jan 01, 201317.9018.4716.9317.1312.2358,479,456
Dec 01, 201217.7518.1517.4717.9012.7736,529,944
Nov 01, 201216.5117.9116.0017.8812.7650,886,992
Oct 01, 201215.3216.9315.2716.5711.8284,862,036
Sep 01, 201214.2516.2514.0915.2410.8774,593,976
Aug 01, 201213.8514.9813.5514.2610.1858,228,692
Jul 01, 201212.8814.3812.2213.859.8985,405,996
Jun 01, 201211.9112.8911.3312.879.1888,261,224
May 18, 20120.525 Dividend
May 01, 201214.1014.3711.7011.818.0881,813,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.