MMB.PA - Lagardere SCA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202017.7617.9917.6217.8417.84456,508
Jan 27, 202018.5118.5217.6117.6517.65701,126
Jan 24, 2020------
Jan 23, 202018.6918.8618.4318.7518.75354,362
Jan 22, 202019.0819.1018.6418.6718.67403,365
Jan 21, 202019.2819.3118.8819.0019.00345,206
Jan 20, 202019.2719.4419.0119.3319.33541,747
Jan 17, 202019.2619.5319.1819.5219.52415,085
Jan 16, 202019.0019.2518.9619.2119.21333,443
Jan 15, 202019.1619.1618.8618.9318.93245,404
Jan 14, 202019.0919.0918.8619.0519.05314,212
Jan 13, 202019.0019.1118.8218.8818.88270,182
Jan 10, 202019.2519.2518.8918.8918.89257,684
Jan 09, 202019.2119.3619.0819.0819.08267,392
Jan 08, 202019.1419.1918.7919.0919.09215,995
Jan 07, 202019.3019.3819.1219.1219.12232,763
Jan 06, 202019.2919.2918.9519.1919.19288,958
Jan 03, 202019.7019.7019.1919.2819.28279,026
Jan 02, 202019.6519.7619.5219.5319.53230,423
Dec 31, 201919.4519.5619.3219.4319.43110,427
Dec 30, 201919.5919.6019.3419.3419.34157,032
Dec 27, 201919.5619.7219.4119.4119.41253,853
Dec 25, 201919.5619.5619.5619.5619.56-
Dec 24, 201919.5019.6719.4419.5619.5669,047
Dec 23, 201919.0519.5319.0519.4219.42366,302
Dec 20, 201918.9719.0818.8019.0119.011,012,182
Dec 19, 201919.2519.2518.9119.0119.01802,443
Dec 18, 201919.6319.6919.1819.1819.18526,040
Dec 17, 201919.9619.9819.4619.6219.62615,501
Dec 16, 201920.1020.2619.8120.0420.04413,214
Dec 13, 201920.0020.2619.9920.0420.04267,360
Dec 12, 201919.9920.0019.6819.8919.89292,308
Dec 11, 201919.7420.1019.7019.9119.91312,483
Dec 10, 201919.6519.7919.4319.7319.73207,311
Dec 09, 201919.8019.8619.5719.6119.61161,258
Dec 06, 201919.4019.8819.3719.8019.80243,387
Dec 05, 201919.5019.5519.3619.3819.38185,429
Dec 04, 201919.3019.6219.3019.3519.35251,054
Dec 03, 201919.8519.9019.0719.3019.30373,834
Dec 02, 201919.8920.0419.8519.8619.86304,794
Nov 29, 201919.9020.0819.8019.8319.83188,888
Nov 28, 201919.7519.9319.6119.9019.90188,630
Nov 27, 201919.9820.0419.7019.7119.71210,889
Nov 26, 201920.0020.0019.7019.7819.78222,934
Nov 25, 201919.9920.1219.8919.9019.90198,731
Nov 22, 201920.0020.2019.8519.8919.89193,668
Nov 21, 201920.0220.1619.8919.9319.93258,310
Nov 20, 201920.0220.2419.8520.2020.20278,072
Nov 19, 201920.4220.4620.0620.0620.06236,879
Nov 18, 201920.7420.8220.2420.3420.34221,874
Nov 15, 201920.9220.9420.5620.7620.76260,789
Nov 14, 201920.7020.9620.5220.8020.80292,214
Nov 13, 201920.9620.9620.4820.6820.68201,934
Nov 12, 201921.0021.0620.8220.8420.84269,645
Nov 11, 201920.5821.0220.4220.9020.90242,013
Nov 08, 201920.3220.9020.1820.6020.60583,097
Nov 07, 201920.0020.4619.6620.4620.46624,703
Nov 06, 201920.0020.0018.9319.4819.48888,235
Nov 05, 201920.3220.4620.2420.4420.44198,618
Nov 04, 201920.3620.3620.1420.1820.18223,841
Nov 01, 201920.1020.3220.0420.3220.32164,104
Oct 31, 201920.3420.4019.8120.0220.02290,615
Oct 30, 201920.6620.6620.3020.3220.32162,848
Oct 29, 201920.2820.6620.2820.6220.62243,923
Oct 28, 201920.4420.5020.2220.3820.38212,307
Oct 25, 201920.3020.5020.1220.5020.50198,301
Oct 24, 201920.5620.5820.1620.2220.22238,986
Oct 23, 201920.0220.5620.0220.4220.42203,336
Oct 22, 201920.2020.3020.0420.2420.24147,778
Oct 21, 201919.8220.4219.8220.2420.24235,433
Oct 18, 201919.8019.8619.6219.8219.82226,803
Oct 17, 201920.1620.1819.8619.8919.89366,803
Oct 16, 201920.3820.4620.0420.1020.10384,397
Oct 15, 201920.0820.4619.9320.4020.40410,067
Oct 14, 201920.1420.1419.6919.9619.96410,301
Oct 11, 201919.9720.2419.8220.2220.22460,017
Oct 10, 201919.6020.0619.6019.9719.97387,838
Oct 09, 201919.7020.0219.5619.6419.64334,944
Oct 08, 201919.7619.8319.5119.6619.66221,954
Oct 07, 201919.7919.8019.6219.7619.76548,971
Oct 04, 201919.9819.9819.6919.7119.71574,476
Oct 03, 201919.7320.1219.5619.9219.92318,998
Oct 02, 201920.3020.3219.7019.7019.70422,757
Oct 01, 201920.4420.6020.2820.3820.38353,766
Sep 30, 201920.1620.4820.1620.3020.30281,747
Sep 27, 201920.4020.4020.1020.1820.18371,435
Sep 26, 201920.4620.6420.2420.2420.24438,336
Sep 25, 201920.5420.6420.2420.4620.46250,672
Sep 24, 201920.8821.0020.4020.5420.54319,987
Sep 23, 201921.2621.2620.6820.8820.88398,391
Sep 20, 201921.0021.5620.9821.3021.301,183,018
Sep 19, 201921.0021.1020.8621.0621.06411,073
Sep 18, 201920.8021.0020.7620.9020.90335,368
Sep 17, 201921.0021.0020.7420.8220.82310,762
Sep 16, 201920.8621.0620.7020.9620.96237,615
Sep 13, 201920.7021.0220.6420.9820.98253,121
Sep 12, 201920.5020.8220.4420.8020.80463,269
Sep 11, 201920.8020.8020.1020.5220.52950,109
Sep 10, 201920.0420.7620.0420.6820.68502,249
Sep 09, 201919.5620.2819.5120.1020.10474,637
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...