IOB - Delayed Quote EUR

Banca Monte dei Paschi di Siena S.p.A. (0RK6.IL)

Compare
7.12
+0.14
+(2.00%)
At close: 5:19:34 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20257.037.196.967.127.121,981,809
Feb 28, 20256.977.016.926.986.981,028,029
Feb 27, 20256.997.116.947.047.043,111,923
Feb 26, 20256.967.096.957.037.032,100,735
Feb 25, 20256.637.026.576.946.944,990,223
Feb 24, 20256.386.666.366.626.623,191,764
Feb 21, 20256.326.456.276.446.441,364,420
Feb 20, 20256.286.406.286.366.361,078,398
Feb 19, 20256.316.366.226.256.251,888,946
Feb 18, 20256.226.336.136.296.291,315,193
Feb 17, 20256.196.306.146.246.241,424,088
Feb 14, 20256.176.246.086.156.152,590,533
Feb 13, 20256.326.346.146.196.192,069,556
Feb 12, 20256.416.466.326.386.381,411,037
Feb 11, 20256.356.466.316.396.393,106,626
Feb 10, 20256.416.376.266.326.322,500,845
Feb 7, 20256.426.476.356.386.382,817,898
Feb 6, 20256.406.476.246.386.384,271,505
Feb 5, 20256.276.366.256.296.291,667,773
Feb 4, 20256.306.336.216.306.301,234,624
Feb 3, 20256.216.316.096.296.291,730,255
Jan 31, 20256.226.426.176.196.193,094,945
Jan 30, 20256.246.346.166.276.273,099,223
Jan 29, 20256.256.506.246.276.274,716,469
Jan 28, 20256.376.346.166.186.184,654,084
Jan 27, 20256.466.546.316.376.373,930,680
Jan 24, 20256.976.706.286.486.4813,239,275
Jan 23, 20256.887.016.876.936.932,230,255
Jan 22, 20257.077.086.886.916.911,331,615
Jan 21, 20257.147.147.027.057.051,400,864
Jan 20, 20257.097.207.087.167.162,671,283
Jan 17, 20257.097.157.037.107.101,803,786
Jan 16, 20257.077.187.067.107.102,334,739
Jan 15, 20257.067.116.987.117.112,179,535
Jan 14, 20257.007.076.927.017.013,081,880
Jan 13, 20257.067.116.886.956.951,965,036
Jan 10, 20257.127.156.927.047.044,001,013
Jan 9, 20256.997.126.897.087.083,310,069
Jan 8, 20256.937.016.887.007.003,041,855
Jan 7, 20256.796.946.696.926.922,205,820
Jan 6, 20256.666.826.686.766.762,373,840
Jan 3, 20256.686.716.636.696.69846,454
Jan 2, 20256.816.906.516.656.653,259,279
Dec 31, 20246.776.776.776.776.77-
Dec 30, 20246.616.816.656.776.771,848,119
Dec 27, 20246.616.656.496.636.63998,727
Dec 24, 20246.586.586.586.586.58-
Dec 23, 20246.386.596.486.586.58899,720
Dec 20, 20246.466.586.346.526.521,415,816
Dec 19, 20246.716.636.526.526.524,530,668
Dec 18, 20246.686.726.596.686.681,389,420
Dec 17, 20246.826.806.636.696.691,874,672
Dec 16, 20246.736.816.706.766.762,842,838
Dec 13, 20246.596.786.576.696.693,037,991
Dec 12, 20246.456.636.466.586.582,910,915
Dec 11, 20246.376.486.376.476.471,886,822
Dec 10, 20246.346.416.296.396.391,729,180
Dec 9, 20246.446.476.306.346.342,160,294
Dec 6, 20246.376.436.326.396.392,346,164
Dec 5, 20246.416.436.296.356.353,099,081
Dec 4, 20246.206.426.226.426.423,577,480
Dec 3, 20246.256.296.176.216.212,928,770
Dec 2, 20246.226.316.206.206.203,210,287
Nov 29, 20246.126.226.106.176.173,165,943
Nov 28, 20246.036.156.056.116.113,725,152
Nov 27, 20245.926.025.795.985.982,186,615
Nov 26, 20245.826.045.755.885.883,345,811
Nov 25, 20246.086.085.725.805.804,929,678
Nov 22, 20246.026.055.765.885.881,651,597
Nov 21, 20245.986.015.875.965.961,132,189
Nov 20, 20245.936.015.915.975.971,301,560
Nov 19, 20246.126.145.845.895.891,827,965
Nov 18, 20246.026.146.026.096.091,873,359
Nov 15, 20246.136.176.026.036.032,344,892
Nov 14, 20246.096.335.796.126.12195,773,309
Nov 13, 20245.405.655.495.525.523,541,797
Nov 12, 20245.435.505.355.455.451,938,550
Nov 11, 20245.385.525.265.445.443,049,116
Nov 8, 20245.195.455.085.345.346,347,982
Nov 7, 20245.005.235.035.215.212,461,824
Nov 6, 20245.185.294.924.954.952,394,310
Nov 5, 20245.115.165.045.145.141,091,428
Nov 4, 20245.145.155.085.125.12667,913
Nov 1, 20245.045.155.035.125.12619,992
Oct 31, 20245.065.144.995.005.00913,191
Oct 30, 20245.135.105.005.055.05862,992
Oct 29, 20245.105.185.055.055.051,140,401
Oct 28, 20245.045.155.035.085.081,354,963
Oct 25, 20244.995.074.975.065.065,051,748
Oct 24, 20245.095.124.965.095.091,840,289
Oct 23, 20245.255.255.085.125.121,330,042
Oct 22, 20245.295.315.195.235.231,120,989
Oct 21, 20245.425.445.265.325.322,146,788
Oct 18, 20245.335.415.245.395.392,280,700
Oct 17, 20245.235.345.275.345.341,509,416
Oct 16, 20245.255.325.205.285.281,490,300
Oct 15, 20245.325.365.195.225.222,269,262
Oct 14, 20245.345.385.245.305.302,605,220
Oct 11, 20245.205.435.225.295.294,484,898
Oct 10, 20245.115.255.165.215.212,678,885
Oct 9, 20245.135.165.075.135.131,618,797
Oct 8, 20245.005.174.975.145.142,633,874
Oct 7, 20244.915.024.905.015.012,113,507
Oct 4, 20244.804.964.794.934.931,013,348
Oct 3, 20244.934.934.784.804.801,542,973
Oct 2, 20245.005.054.864.944.942,189,244
Oct 1, 20245.175.244.985.025.021,251,158
Sep 30, 20245.275.305.125.175.171,152,341
Sep 27, 20245.345.395.265.365.361,713,072
Sep 26, 20244.995.315.035.265.261,980,198
Sep 25, 20245.035.024.944.994.99989,749
Sep 24, 20244.915.044.875.035.031,422,698
Sep 23, 20244.984.984.874.884.88666,122
Sep 20, 20244.995.044.934.944.94942,255
Sep 19, 20244.975.014.934.964.961,476,647
Sep 18, 20244.915.004.904.944.94899,066
Sep 17, 20245.005.014.914.944.941,252,751
Sep 16, 20245.015.034.944.984.98735,930
Sep 13, 20244.995.024.974.984.98917,367
Sep 12, 20244.965.024.914.954.951,648,674
Sep 11, 20244.884.934.814.864.862,631,629
Sep 10, 20244.954.964.814.834.831,458,679
Sep 9, 20244.944.984.884.934.931,501,989
Sep 6, 20245.015.034.904.934.932,178,299
Sep 5, 20244.985.124.985.065.061,229,339
Sep 4, 20244.975.044.885.035.031,645,180
Sep 3, 20245.195.204.914.994.994,153,304
Sep 2, 20245.255.295.165.225.221,124,159
Aug 30, 20245.235.325.245.275.271,734,913
Aug 29, 20245.265.265.215.235.23704,069
Aug 28, 20245.235.265.145.195.191,251,678
Aug 27, 20245.205.235.185.205.201,343,799
Aug 23, 20245.165.245.175.205.20570,846
Aug 22, 20245.225.235.155.165.16910,430
Aug 21, 20245.225.255.165.225.22948,285
Aug 20, 20245.235.295.195.195.191,201,482
Aug 19, 20245.265.325.235.265.261,902,733
Aug 16, 20245.125.325.205.265.261,405,997
Aug 15, 20245.145.145.145.145.14-
Aug 14, 20245.115.185.095.145.141,322,945
Aug 13, 20245.165.215.085.135.131,551,324
Aug 12, 20245.065.205.035.185.182,042,274
Aug 9, 20245.005.094.995.035.031,895,733
Aug 8, 20245.035.064.915.025.026,345,506
Aug 7, 20244.725.084.855.075.073,881,410
Aug 6, 20244.334.814.564.734.733,142,489
Aug 5, 20244.134.364.114.334.331,279,342
Aug 2, 20244.564.594.444.494.492,485,538
Aug 1, 20245.015.024.664.744.741,821,787
Jul 31, 20245.065.084.985.005.00413,917
Jul 30, 20244.935.044.905.025.02360,452
Jul 29, 20244.955.014.914.924.92397,963
Jul 26, 20244.985.014.884.894.89656,156
Jul 25, 20245.135.124.895.025.021,198,671
Jul 24, 20245.065.175.045.145.14845,677
Jul 23, 20245.125.155.045.075.07847,590
Jul 22, 20244.935.094.965.085.081,380,297
Jul 19, 20244.954.954.874.944.941,472,712
Jul 18, 20244.924.964.904.934.93912,199
Jul 17, 20244.965.024.934.974.971,305,855
Jul 16, 20244.965.004.914.984.981,146,480
Jul 15, 20244.934.964.804.924.921,813,561
Jul 12, 20244.964.974.894.944.94998,455
Jul 11, 20245.015.084.944.954.951,874,138
Jul 10, 20244.975.044.935.045.041,112,929
Jul 9, 20244.985.054.924.944.942,715,941
Jul 8, 20244.855.074.835.005.002,804,938
Jul 5, 20244.944.964.814.864.862,442,570
Jul 4, 20244.924.994.894.934.933,271,157
Jul 3, 20244.644.994.664.914.915,820,547
Jul 2, 20244.664.714.614.654.651,489,245
Jul 1, 20244.374.684.494.644.642,785,326
Jun 28, 20244.364.454.324.384.381,539,020
Jun 27, 20244.444.454.344.384.381,470,130
Jun 26, 20244.564.594.454.484.489,897,553
Jun 25, 20244.614.664.524.544.541,290,801
Jun 24, 20244.444.634.484.584.582,275,945
Jun 21, 20244.624.614.364.404.402,913,141
Jun 20, 20244.564.614.554.594.591,129,248
Jun 19, 20244.544.634.474.604.601,914,870
Jun 18, 20244.434.534.404.514.511,802,234
Jun 17, 20244.344.424.324.374.371,972,641
Jun 14, 20244.504.504.174.354.357,310,633
Jun 13, 20244.684.644.474.504.502,251,894
Jun 12, 20244.644.764.664.704.703,014,537
Jun 11, 20244.864.894.634.684.685,005,638
Jun 10, 20244.904.954.834.864.861,159,369
Jun 7, 20244.964.994.874.934.931,921,787
Jun 6, 20244.894.964.764.954.952,152,185
Jun 5, 20244.804.874.734.814.812,039,536
Jun 4, 20244.914.924.704.774.773,733,066
Jun 3, 20244.965.024.904.914.911,487,570
May 31, 20244.945.024.914.934.932,054,909
May 30, 20244.824.994.774.924.923,546,677
May 29, 20244.925.064.584.834.8311,744,446
May 28, 20245.095.235.065.105.102,991,087
May 24, 20245.095.044.935.025.021,953,908
May 23, 20245.085.114.955.065.063,838,566
May 22, 20244.995.174.965.095.094,002,761
May 21, 20245.015.054.924.964.963,352,477
May 20, 2024 0.25 Dividend
May 20, 20245.135.234.955.005.005,774,032
May 17, 20245.225.375.195.305.056,662,748
May 16, 20245.055.225.045.174.924,702,964
May 15, 20244.905.054.885.024.789,086,374
May 14, 20244.764.924.744.914.672,974,131
May 13, 20244.734.764.684.734.501,641,489
May 10, 20244.714.784.694.754.531,743,909
May 9, 20244.644.704.574.674.451,784,033
May 8, 20244.634.734.544.614.401,606,652
May 7, 20244.634.734.534.674.452,953,122
May 3, 20244.814.844.504.564.342,748,749
May 2, 20244.524.834.624.814.592,518,955
May 1, 20244.564.564.564.564.35-
Apr 30, 20244.494.614.494.564.351,342,353
Apr 29, 20244.474.594.434.514.301,275,855
Apr 26, 20244.344.514.374.494.271,474,265
Apr 25, 20244.294.404.294.324.12949,834
Apr 24, 20244.444.454.294.324.111,805,713
Apr 23, 20244.294.424.284.384.171,865,705
Apr 22, 20244.194.314.174.274.071,299,625
Apr 19, 20244.134.214.124.153.96917,412
Apr 18, 20244.084.204.094.163.961,979,324
Apr 17, 20243.994.133.994.103.911,542,600
Apr 16, 20244.004.033.944.013.821,808,811
Apr 15, 20244.004.103.973.983.802,833,683
Apr 12, 20244.094.103.963.973.782,674,519
Apr 11, 20244.184.193.904.033.844,034,956
Apr 10, 20244.034.194.014.183.984,236,676
Apr 9, 20244.104.103.963.973.793,931,685
Apr 8, 20244.064.083.984.073.872,499,760
Apr 5, 20244.134.133.964.033.844,749,672
Apr 4, 20244.184.234.144.153.962,327,626
Apr 3, 20244.144.214.094.183.982,479,969
Apr 2, 20244.184.234.114.153.952,958,420
Mar 28, 20244.234.324.174.204.005,377,682
Mar 27, 20244.144.344.074.234.039,894,809
Mar 26, 20244.224.304.224.274.072,209,396
Mar 25, 20244.194.244.174.234.032,735,736
Mar 22, 20244.284.264.134.173.983,727,718
Mar 21, 20244.394.404.194.274.073,060,549
Mar 20, 20244.314.394.244.344.132,953,360
Mar 19, 20244.274.394.234.314.112,906,719
Mar 18, 20244.224.344.224.244.045,198,674
Mar 15, 20244.054.214.044.193.994,846,699
Mar 14, 20244.104.104.004.023.832,360,206
Mar 13, 20244.064.144.054.093.903,403,325
Mar 12, 20243.884.063.854.043.853,057,536
Mar 11, 20243.873.883.723.863.682,546,788
Mar 8, 20243.923.973.853.853.661,455,950
Mar 7, 20243.933.993.883.943.761,022,192
Mar 6, 20243.963.993.893.953.771,016,119
Mar 5, 20243.934.023.933.963.781,261,747
Mar 4, 20243.903.943.873.913.721,400,970

Related Tickers

XCA.BE Credit Agricole SA
16.10
+0.91%
 
BKS.VI BKS Bank AG
15.70
0.00%
 
BPM.SG Banco BPM SpA
9.65
+1.43%
 
0K93.IL Credito Emiliano S.p.A.
12.45
+0.73%
 
CRIN.BE UniCredit SpA
51.94
+3.57%
 
0NWJ.IL Banca Popolare di Sondrio S.p.A
11.14
+2.53%
 
RBSPF NatWest Group plc
6.10
-4.84%
 
BAMI.MI Banco BPM S.p.A.
9.75
+1.33%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
17.27
+0.70%
 
BMED.MI Banca Mediolanum S.p.A.
13.82
+1.69%