MTU.PA - Manitou BF SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201734.8034.8034.2034.2034.2031,199
Oct 17, 201734.5034.6934.2534.6034.609,708
Oct 16, 201734.1034.5734.0534.5734.576,123
Oct 13, 201734.4534.4534.0034.0034.004,762
Oct 12, 201733.9734.4533.9734.4534.457,411
Oct 11, 201733.5034.0633.4334.0634.0615,665
Oct 10, 201733.5633.8233.1533.6033.6046,234
Oct 09, 201733.1533.6533.0533.6533.6512,795
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201734.0034.3033.8034.0534.055,923
Oct 04, 201733.4534.0933.3134.0934.0913,905
Oct 03, 201732.3233.4532.3033.4533.4563,626
Oct 02, 201731.7532.1031.6032.1032.1015,426
Sep 29, 201731.6531.8031.6331.7531.755,833
Sep 28, 201731.2531.9431.1531.8031.8010,797
Sep 27, 201732.3032.3531.1931.4531.4519,785
Sep 26, 201732.4032.4932.3432.4032.4017,533
Sep 25, 201732.7032.7032.3032.5532.5512,832
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...