ML.PA - Compagnie Générale des Établissements Michelin

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 2019107.00118.60106.75115.15111.2113,000,299
Mar 01, 2019106.05107.00100.10105.40101.7912,876,818
Feb 01, 201995.68106.3089.28105.50101.8913,010,610
Jan 01, 201986.7096.5483.7494.8491.5912,145,052
Dec 01, 201896.1096.4682.6886.7083.7312,531,302
Nov 01, 201889.7494.9887.1092.4289.2514,954,451
Oct 01, 2018103.30105.6084.0690.7487.6321,683,834
Sep 01, 2018101.45107.9598.04102.9599.4213,527,054
Aug 01, 2018110.45112.30100.25101.9598.4613,131,967
Jul 01, 2018103.60111.30101.25110.10106.3314,490,773
Jun 01, 2018111.50118.40103.65104.30100.7314,288,339
May 22, 20183.55 Dividend
May 01, 2018116.55121.95110.10110.70103.7411,732,407
Apr 01, 2018119.90122.30113.95116.55109.2212,193,257
Mar 01, 2018126.70127.55115.75119.90112.3612,051,436
Feb 01, 2018129.30130.40117.50126.70118.7411,024,544
Jan 01, 2018119.55130.85117.40128.80120.7011,111,924
Dec 01, 2017122.15125.70118.60119.55112.048,354,845
Nov 01, 2017124.25128.40115.85121.85114.1910,746,724
Oct 01, 2017123.40127.20119.35124.20116.398,991,965
Sep 01, 2017114.60125.70114.35123.50115.749,800,360
Aug 01, 2017115.00118.90113.10114.50107.308,543,881
Jul 01, 2017117.05123.85113.45114.35107.1610,055,636
Jun 01, 2017112.00122.90111.90116.40109.0812,400,598
May 24, 20173.25 Dividend
May 01, 2017119.95123.10111.65112.00102.0512,179,484
Apr 01, 2017114.00120.05110.10119.95109.3010,428,796
Mar 01, 2017106.55113.85104.80113.85103.7411,489,527
Feb 01, 2017102.90109.1098.93106.0596.6312,916,797
Jan 01, 2017105.50107.9099.3899.3890.5510,976,142
Dec 01, 2016100.45106.8099.61105.7096.319,123,459
Nov 01, 201698.97102.2092.11101.0092.0310,945,187
Oct 01, 201698.5299.7195.5598.6389.8711,044,090
Sep 01, 201695.20100.3093.4998.4689.7211,106,635
Aug 01, 201691.7696.9489.5395.3086.849,159,187
Jul 01, 201685.7192.4781.3291.4483.3210,779,298
Jun 01, 201692.3894.3379.8085.2177.6415,766,671
May 17, 20162.85 Dividend
May 01, 201691.5592.7385.7691.3480.5911,602,212
Apr 01, 201689.0897.5985.5091.1580.4311,694,857
Mar 01, 201682.9591.5482.6589.9379.3511,684,719
Feb 01, 201684.2187.0077.7183.4073.5914,503,479
Jan 01, 201688.4788.4777.4084.0674.1712,684,740
Dec 01, 201594.9095.8584.7087.9077.5611,038,254
Nov 01, 201589.8395.2589.8294.9083.7410,885,842
Oct 01, 201581.9591.1380.4290.6079.9413,969,479
Sep 01, 201585.2787.5377.6881.4271.8416,208,628
Aug 01, 201589.5993.2279.0886.2976.1413,618,249
Jul 01, 201595.0199.8087.5089.2078.7116,124,141
Jun 01, 201597.50102.3593.0093.9982.9316,390,209
May 26, 20152.5 Dividend
May 01, 201599.67103.9097.5797.5783.9911,538,132
Apr 01, 201592.20103.4091.8999.6785.8015,265,122
Mar 01, 201586.4093.8682.0292.6179.7218,592,591
Feb 01, 201587.5289.3681.5385.9874.0219,278,646
Jan 01, 201575.2787.7771.6086.7374.6618,153,026
Dec 01, 201473.6676.6368.4575.2764.8011,342,523
Nov 01, 201469.1075.1668.0473.9563.6613,807,637
Oct 01, 201474.6075.9765.1069.1959.5623,008,379
Sep 01, 201484.3485.7473.9474.6864.2915,476,168
Aug 01, 201481.8184.7676.4384.1572.4412,111,846
Jul 01, 201487.3989.6180.2982.0670.6413,267,980
Jun 01, 201491.8093.5087.0087.2675.1210,961,954
May 20, 20142.5 Dividend
May 01, 201488.0091.9985.7890.4075.6210,372,386
Apr 01, 201491.3194.3387.3488.0073.6211,839,821
Mar 01, 201486.9493.3985.5690.7875.9414,158,887
Feb 01, 201477.6289.2776.6288.5774.0915,569,660
Jan 01, 201477.2581.7775.2878.3265.5214,373,869
Dec 01, 201379.9580.2474.3277.2564.6210,252,875
Nov 01, 201377.3581.3776.2279.9566.8810,797,874
Oct 01, 201382.4283.6776.0077.0264.4318,567,819
Sep 01, 201373.3884.7172.5381.9768.5714,241,100
Aug 01, 201375.9076.7571.7572.3960.5610,147,252
Jul 01, 201369.0577.9867.9575.4863.1416,712,660
Jun 01, 201367.9271.4564.5268.7057.4717,176,598
May 24, 20132.4 Dividend
May 01, 201364.1371.8163.0567.7854.7115,390,725
Apr 01, 201365.2567.7557.2364.1351.7619,849,726
Mar 01, 201367.5870.2764.4365.2552.6713,818,600
Feb 01, 201368.5072.7065.6768.4455.2418,962,608
Jan 01, 201371.5973.8967.7268.5355.3114,619,864
Dec 01, 201271.0272.5869.8871.5957.789,132,486
Nov 01, 201266.0571.6564.0171.5157.7212,721,748
Oct 01, 201261.3067.7261.1066.2653.4821,215,509
Sep 01, 201257.0065.0056.3560.9649.2018,648,494
Aug 01, 201255.4259.9254.2057.0546.0514,557,173
Jul 01, 201251.5157.5148.8855.4244.7321,351,499
Jun 01, 201247.6551.5545.3151.4841.5522,065,306
May 18, 20122.1 Dividend
May 01, 201256.4257.4846.8047.2536.5720,453,300
Apr 01, 2012------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.