U.S. Markets closed

Manitou BF SA (MTU.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
32.70+0.26 (+0.80%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201732.4532.9132.4532.7032.707,896
Sep 21, 201732.0832.5031.8032.4432.4419,006
Sep 20, 201732.0032.0031.8031.9831.9810,443
Sep 19, 201731.5931.9531.3031.9531.9515,241
Sep 18, 201730.7231.6030.6031.5931.5916,366
Sep 15, 201730.6931.0830.5731.0031.0011,926
Sep 14, 201730.1330.6030.0030.6030.605,154
Sep 13, 201729.9030.3029.7030.2030.2023,658
Sep 12, 201729.2130.0529.1029.9029.9017,172
Sep 11, 201728.6129.1528.5629.1529.156,057
Sep 08, 201728.4828.8028.2928.7928.796,005
Sep 07, 201728.1928.5028.0028.4828.482,997
Sep 06, 201728.2328.2828.1028.1028.106,406
Sep 05, 201727.9128.2527.8928.2528.255,176
Sep 04, 201727.7228.6027.7028.3028.309,160
Sep 01, 201727.6128.3727.5028.2728.2718,729
Aug 31, 201727.7227.8827.6127.6127.616,484
Aug 30, 201728.0028.0027.4227.7027.7011,922
Aug 29, 201728.5028.6528.0228.0228.026,446
Aug 28, 201728.5128.7928.4528.5928.591,673
Aug 25, 201728.8728.8728.5128.5128.512,333
Aug 24, 201728.7228.9528.7028.8128.812,942
Aug 23, 201728.8128.9528.7128.7828.782,644
Aug 22, 201729.7029.7028.5028.7628.769,143
Aug 21, 201729.7529.8829.2029.5729.576,165
Aug 18, 201729.7229.7529.1829.2029.204,958
Aug 17, 201729.8129.9129.6329.8829.882,023
Aug 16, 201730.1030.1029.8029.8129.813,212
Aug 15, 201729.9230.0029.7030.0030.004,410
Aug 14, 201728.6229.9328.6229.8429.846,791
Aug 11, 201729.6029.6128.3028.6328.6315,208
Aug 10, 201730.0030.0028.9029.6029.607,608
Aug 09, 201731.0931.0929.9029.9129.9115,460
Aug 08, 201731.4731.5031.0531.0731.0715,761
Aug 07, 201730.5031.4930.5031.4931.4923,042
Aug 04, 201729.9030.5029.9030.5030.504,854
Aug 03, 201730.0530.1129.9229.9229.925,398
Aug 02, 201730.5030.5030.0630.0630.066,994
Aug 01, 201729.8030.9529.8030.5030.5029,551
Jul 31, 201728.6929.7028.4029.6529.6523,037
Jul 28, 201728.3428.8028.3428.4028.408,124
Jul 27, 201728.1128.3928.1128.2528.255,577
Jul 26, 201728.4128.4128.1128.1128.115,962
Jul 25, 201728.1228.5528.1028.4828.483,184
Jul 24, 201728.1028.3028.0328.1228.125,243
Jul 21, 201728.4028.5928.0028.0028.006,031
Jul 20, 201728.0728.6028.0728.4128.414,252
Jul 19, 201728.2728.3828.0428.1228.128,813
Jul 18, 201728.5028.6228.4028.5628.563,712
Jul 17, 201728.2328.4028.2328.4028.402,883
Jul 14, 201728.2128.3028.0028.3028.301,697
Jul 13, 201728.1028.3528.0028.2728.275,180
Jul 12, 201728.4028.4027.9028.2028.204,461
Jul 11, 201728.8028.8027.8028.3028.307,947
Jul 10, 201728.3028.9028.2028.8828.8821,125
Jul 07, 201728.1328.5028.0828.2028.208,496
Jul 06, 201727.5928.1027.5928.1028.1022,272
Jul 05, 201727.4427.7827.2127.6827.685,900
Jul 04, 201727.6927.8027.1627.3927.3911,960
Jul 03, 201727.3227.7227.2027.6027.6066,175
Jun 30, 201728.0728.0727.3027.3027.3015,873
Jun 29, 201728.1728.5028.0028.0628.069,514
Jun 28, 201728.2128.2727.9228.2028.206,709
Jun 27, 201728.3028.5928.1928.4928.498,627
Jun 26, 201728.5028.7228.1028.3528.357,931
Jun 23, 201727.8728.8827.5928.3828.3823,057
Jun 22, 201728.0428.0427.5627.9927.996,488
Jun 21, 201727.5027.9827.0827.9627.9613,647
Jun 20, 201727.9628.1327.3727.5127.5114,652
Jun 19, 201728.3428.4527.9628.0528.059,034
Jun 16, 201728.0029.0027.9428.2528.2585,149
Jun 15, 201728.1028.2027.7228.1428.1416,160
Jun 14, 201728.6028.7028.1028.1228.1223,119
Jun 13, 201728.3028.9928.0228.6528.6514,332
Jun 12, 201728.9028.9028.1428.3028.309,705
Jun 09, 201728.1029.0028.1028.8428.8425,810
Jun 09, 20170.43 Dividend
Jun 08, 201728.6028.8328.3528.5028.0711,428
Jun 07, 201728.4028.6428.2128.4928.067,014
Jun 06, 201729.0029.1028.4028.7028.2715,317
Jun 05, 201728.7229.0028.5528.9428.503,443
Jun 02, 201728.5628.5628.2728.5428.1128,633
Jun 01, 201729.0529.1728.4728.4728.0410,776
May 31, 201728.2628.7527.9128.5728.1426,633
May 30, 201728.0028.4027.9828.3027.8715,336
May 29, 201727.5928.1027.5027.9527.535,945
May 26, 201727.7427.7427.2127.6227.2011,041
May 25, 201726.4227.7426.4227.7427.3215,515
May 24, 201727.2127.4525.7126.6026.2055,613
May 23, 201728.3828.3826.4427.2126.8034,733
May 22, 201728.8029.0028.2028.4328.006,973
May 19, 201727.7528.8927.7528.7128.2815,762
May 18, 201728.9028.9127.7227.7627.3420,258
May 17, 201730.0430.0428.8929.0328.5914,602
May 16, 201730.1030.4029.8930.0029.5515,070
May 15, 201730.3030.6030.1030.1029.6512,449
May 12, 201730.6830.6829.8429.8729.4210,954
May 11, 201730.2030.7429.8230.6030.1412,623
May 10, 201731.4531.4530.1030.2129.7521,773
May 09, 201730.5031.3930.5031.2930.8237,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...