MOV.F - Moncler S.p.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201932.1932.4932.1132.4932.4969
Oct 18, 201933.0733.0732.0432.0432.04-
Oct 17, 201933.5533.6533.5033.5733.57540
Oct 16, 201933.9633.9633.6533.6533.65-
Oct 15, 201934.4834.4834.4834.4834.48-
Oct 14, 201934.2934.2934.1634.1634.16-
Oct 11, 201933.7334.5433.7334.5434.54400
Oct 10, 201933.6533.9233.5033.8933.89773
Oct 09, 201932.4332.4332.4332.4332.43-
Oct 08, 201932.4932.4932.4732.4732.47-
Oct 07, 201932.7132.7132.4332.4332.4380
Oct 04, 201932.1532.5132.1532.5132.51-
Oct 02, 201932.0432.0431.6731.6731.6730
Oct 01, 201932.8633.1332.7932.7932.7913
Sep 30, 201932.9032.9032.4832.7232.72160
Sep 27, 201932.5632.8532.5632.8532.851,000
Sep 26, 201932.0932.2632.0932.2632.26-
Sep 25, 201931.9332.0631.8131.8131.813
Sep 24, 201932.1832.2432.1832.2432.24185
Sep 23, 201932.1832.1831.9331.9331.93-
Sep 20, 201932.1432.2632.1432.2532.25-
Sep 19, 201931.9432.4131.9432.4132.41150
Sep 18, 201932.6232.6231.7631.7631.76143
Sep 17, 201933.8233.9333.8233.9333.93-
Sep 16, 201934.4534.4934.4534.4934.49-
Sep 13, 201935.2335.2334.9134.9134.91-
Sep 12, 201935.6035.6035.4235.4235.42-
Sep 11, 201935.5135.5135.3935.4035.40-
Sep 10, 201935.4835.4835.2135.2135.21-
Sep 09, 201936.3636.4535.7835.7835.78260
Sep 06, 201936.0236.2336.0236.0636.0683
Sep 05, 201935.1235.6935.1235.6935.69-
Sep 04, 201934.8635.0634.8635.0235.0211
Sep 03, 201934.1034.1033.8233.8233.8235
Sep 02, 201934.2234.2234.2234.2234.22-
Aug 30, 201933.8734.4533.8734.4034.4030
Aug 29, 201933.8034.2333.8034.2334.2357
Aug 28, 201933.9833.9833.7233.8433.841
Aug 27, 201934.2034.4534.2034.4534.4515
Aug 26, 201934.0534.3034.0534.3034.30410
Aug 23, 201934.9634.9634.5334.5534.5535
Aug 22, 201935.1835.1835.1835.1835.18-
Aug 21, 201934.9235.2534.9235.2535.25410
Aug 20, 201934.4934.5534.4934.5534.5575
Aug 19, 201934.0134.0134.0134.0134.01-
Aug 16, 201934.0634.0634.0634.0634.06-
Aug 15, 201933.8034.0733.8033.8033.80195
Aug 14, 201935.0235.0234.2434.2434.2435
Aug 13, 201934.4335.4434.4335.4435.44-
Aug 12, 201935.2235.2235.2235.2235.22-
Aug 09, 201934.3435.0134.3435.0135.01-
Aug 08, 201934.1434.2934.1434.2934.29-
Aug 07, 201934.2634.3033.7133.7133.7170
Aug 06, 201934.4634.5834.2734.2734.27308
Aug 05, 201934.9334.9834.4334.4334.431,093
Aug 02, 201937.0037.0036.6536.6536.65150
Aug 01, 201937.1937.5037.1937.5037.50100
Jul 31, 201937.1237.1737.1037.1737.17-
Jul 30, 201938.4638.4637.8437.8437.8485
Jul 29, 201938.5138.6438.5138.6238.6280
Jul 26, 201938.9338.9338.5638.7538.7590
Jul 25, 201939.7339.7338.6638.6638.6675
Jul 24, 201938.5239.2038.5239.2039.20400
Jul 23, 201938.5938.7238.5038.7238.72456
Jul 22, 201938.5438.5438.4938.4938.49-
Jul 19, 201938.5338.5338.3638.3638.3655
Jul 18, 201938.2038.2038.1938.1938.19-
Jul 17, 201938.5038.5138.2238.2238.22190
Jul 16, 201938.4638.4638.4138.4638.46106
Jul 15, 201938.0138.2637.7437.7437.74210
Jul 12, 201938.1638.4138.1638.4138.41-
Jul 11, 201938.0438.4038.0438.4038.40-
Jul 10, 201937.8137.9937.8137.9937.99-
Jul 09, 201937.9537.9537.8237.8537.85-
Jul 08, 201938.3138.3138.1038.1038.10-
Jul 05, 201938.1038.2138.1038.1838.18200
Jul 04, 201938.3138.3138.3138.3138.31-
Jul 03, 201937.8537.9137.8537.9137.91-
Jul 02, 201937.7837.7837.6537.6537.65-
Jul 01, 201936.9237.8136.9237.8137.81135
Jun 28, 201936.9336.9336.9336.9336.93-
Jun 27, 201936.3336.5636.3336.5636.56-
Jun 26, 201936.3036.3036.1736.1736.17-
Jun 25, 201937.0037.0036.3536.3536.35-
Jun 24, 201937.2737.2737.0437.0437.04-
Jun 21, 201937.1937.1936.8736.8736.87-
Jun 20, 201936.8938.0336.8937.1837.18290
Jun 19, 201936.4036.4036.3136.3136.31-
Jun 18, 201935.9037.0035.9037.0037.0028
Jun 17, 201934.8834.8834.8534.8534.85-
Jun 14, 201934.1535.3034.1534.5734.57120
Jun 13, 201934.2134.2133.7533.7533.75-
Jun 12, 201934.2134.2134.2034.2034.20-
Jun 11, 201934.5335.3534.5334.7134.711,778
Jun 07, 201934.3734.4034.3734.4034.40-
Jun 06, 201934.0634.1133.9833.9833.98-
Jun 05, 201933.5934.2533.5934.2534.25-
Jun 04, 201932.3933.4032.3933.4033.40-
Jun 03, 201932.5132.7332.5132.7332.73-
May 31, 201932.5832.5832.2532.2532.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...