Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Moulinvest S.A. (7W5.F)

Compare
14.95
-0.15
(-0.99%)
At close: April 4 at 8:05:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.9514.9514.9514.9514.95-
Apr 3, 202515.1015.1015.1015.1015.10-
Apr 2, 202515.6515.6515.6515.6515.65-
Apr 1, 202515.7015.7015.7015.7015.70-
Mar 31, 202516.1516.1516.1516.1516.15-
Mar 28, 202515.5515.5515.5515.5515.55-
Mar 27, 202515.7515.7515.7515.7515.75-
Mar 26, 202515.5515.5515.5515.5515.55-
Mar 25, 202515.6015.6015.6015.6015.60-
Mar 24, 202515.7515.7515.7515.7515.75-
Mar 21, 202516.4016.4016.4016.4016.40-
Mar 20, 202516.3016.3016.3016.3016.30-
Mar 19, 202516.1516.1516.1516.1516.15-
Mar 18, 202516.3016.3016.3016.3016.30-
Mar 17, 202516.1516.1516.1516.1516.15-
Mar 14, 202515.6015.6015.6015.6015.60-
Mar 13, 202515.4515.4515.4515.4515.45-
Mar 12, 202515.6515.6515.6515.6515.65-
Mar 11, 202515.0515.0515.0515.0515.05-
Mar 10, 202515.4515.4515.4515.4515.45-
Mar 7, 202515.3015.3015.3015.3015.30-
Mar 6, 202515.9515.9515.9515.9515.95-
Mar 5, 202515.3515.3515.3515.3515.35-
Mar 4, 202514.9014.9014.9014.9014.90-
Mar 3, 202514.9514.9514.9514.9514.95-
Feb 28, 2025 0.17 Dividend
Feb 28, 202515.3515.3515.3515.3515.35-
Feb 27, 202516.2016.2016.2016.2016.03-
Feb 26, 202516.4016.4016.4016.4016.23-
Feb 25, 202516.4016.4016.4016.4016.23-
Feb 24, 202516.8516.8516.8516.8516.67-
Feb 21, 202516.6016.6016.6016.6016.43-
Feb 20, 202516.5016.5016.5016.5016.33-
Feb 19, 202517.1017.1017.1017.1016.92-
Feb 18, 202515.9515.9515.9515.9515.78-
Feb 17, 202515.6515.6515.6515.6515.49-
Feb 14, 202514.7514.7514.7514.7514.60-
Feb 13, 202514.3014.3014.3014.3014.15-
Feb 12, 202514.4014.4014.4014.4014.25-
Feb 11, 202514.3514.3514.3514.3514.20-
Feb 10, 202514.4514.4514.4514.4514.30-
Feb 7, 202514.4514.4514.4514.4514.30-
Feb 6, 202514.6014.6014.6014.6014.45-
Feb 5, 202514.5514.5514.5514.5514.40-
Feb 4, 202514.5014.5014.5014.5014.35-
Feb 3, 202514.3514.3514.3514.3514.20-
Jan 31, 202514.2014.2014.2014.2014.05-
Jan 30, 202514.0514.0514.0514.0513.90-
Jan 29, 202513.8513.8513.8513.8513.70-
Jan 28, 202514.1514.1514.1514.1514.00-
Jan 27, 202513.9513.9513.9513.9513.80-
Jan 24, 202513.9514.5013.9514.5014.35100
Jan 23, 202514.0014.0014.0014.0013.85-
Jan 22, 202514.4514.4514.4514.4514.30-
Jan 21, 202514.4514.4514.4514.4514.30-
Jan 20, 202514.5514.5514.5514.5514.40-
Jan 17, 202514.7514.7514.7514.7514.60-
Jan 16, 202514.5514.5514.5514.5514.40-
Jan 15, 202514.7514.7514.7514.7514.60-
Jan 14, 202514.7014.7014.7014.7014.55-
Jan 13, 202514.4515.0014.4515.0014.84332
Jan 10, 202514.6014.6014.6014.6014.45-
Jan 9, 202514.6014.6014.6014.6014.45-
Jan 8, 202514.6514.6514.6514.6514.50-
Jan 7, 202514.6015.1514.6015.1514.9969
Jan 6, 202514.3514.3514.3514.3514.20-
Jan 3, 202514.3514.3514.3514.3514.20-
Jan 2, 202514.2514.8514.2514.8514.6949
Dec 30, 202414.0014.0014.0014.0013.85-
Dec 27, 202414.0014.0014.0014.0013.85-
Dec 23, 202413.9514.6513.9514.3514.2051
Dec 20, 202413.1513.1513.1513.1513.01-
Dec 19, 202413.1513.1512.9012.9012.76105
Dec 18, 202413.1013.1013.1013.1012.96-
Dec 17, 202412.7512.7512.7512.7512.62-
Dec 16, 202412.5012.5012.5012.5012.37-
Dec 13, 202412.6012.6012.6012.6012.47-
Dec 12, 202412.5012.5012.5012.5012.37-
Dec 11, 202412.0012.0012.0012.0011.87-
Dec 10, 202411.4011.4011.4011.4011.28-
Dec 9, 202411.1011.1011.1011.1010.98-
Dec 6, 202410.7510.7510.7510.7510.64-
Dec 5, 202410.9010.9010.9010.9010.79-
Dec 4, 202410.9010.9010.9010.9010.79-
Dec 3, 202411.6511.6511.6511.6511.53-
Dec 2, 202411.8511.8511.8511.8511.73-
Nov 29, 202412.2512.2512.2512.2512.12-
Nov 28, 202412.2512.2512.2512.2512.12-
Nov 27, 202412.4012.4012.4012.4012.27-
Nov 26, 202412.5512.5512.5512.5512.42-
Nov 25, 202412.6512.6512.6512.6512.52-
Nov 22, 202412.7512.7512.7512.7512.62-
Nov 21, 202412.6512.6512.6512.6512.52-
Nov 20, 202412.6012.6012.6012.6012.47-
Nov 19, 202412.8012.8012.8012.8012.67-
Nov 18, 202412.9512.9512.9512.9512.81-
Nov 15, 202412.6012.6012.6012.6012.47-
Nov 14, 202412.5512.5512.5512.5512.42-
Nov 13, 202412.7012.7012.7012.7012.57-
Nov 12, 202412.8012.8012.8012.8012.67-
Nov 11, 202412.5512.5512.5512.5512.42-
Nov 8, 202412.7012.7012.7012.7012.57-
Nov 7, 202412.7012.7012.7012.7012.57-
Nov 6, 202412.9012.9012.9012.9012.76-
Nov 5, 202413.1013.1013.1013.1012.96-
Nov 4, 202413.1513.1513.1513.1513.01-
Nov 1, 202412.7012.7012.7012.7012.57-
Oct 31, 202412.7512.7512.7512.7512.62-
Oct 30, 202412.9012.9012.9012.9012.76-
Oct 29, 202413.1513.1513.1513.1513.01-
Oct 28, 202413.3513.3513.3513.3513.21-
Oct 25, 202413.5513.5513.5513.5513.41-
Oct 24, 202413.5013.5013.5013.5013.36-
Oct 23, 202413.4013.4013.4013.4013.26-
Oct 22, 202413.2513.2513.2513.2513.11-
Oct 21, 202412.9512.9512.9512.9512.81-
Oct 18, 202413.4513.4513.4513.4513.31-
Oct 17, 202414.0014.0014.0014.0013.85-
Oct 16, 202414.0014.0014.0014.0013.85-
Oct 15, 202414.0514.0514.0514.0513.90-
Oct 14, 202413.9013.9013.9013.9013.75-
Oct 11, 202413.8513.8513.8513.8513.70-
Oct 10, 202413.8513.8513.8513.8513.70-
Oct 9, 202413.8513.8513.8513.8513.70-
Oct 8, 202413.6513.6513.6513.6513.51-
Oct 7, 202413.6013.6013.6013.6013.46-
Oct 4, 202413.4013.4013.4013.4013.26-
Oct 3, 202413.6513.6513.6513.6513.51-
Oct 2, 202414.0014.0014.0014.0013.85-
Oct 1, 202413.6513.6513.6513.6513.51-
Sep 30, 202413.3513.3513.3513.3513.21-
Sep 27, 202413.4013.4013.4013.4013.26-
Sep 26, 202413.3513.3513.3513.3513.21-
Sep 25, 202413.2513.2513.2513.2513.11-
Sep 24, 202413.3013.3013.3013.3013.16-
Sep 23, 202413.2513.2513.2513.2513.11-
Sep 20, 202413.3013.3013.3013.3013.16-
Sep 19, 202413.2513.2513.2513.2513.11-
Sep 18, 202413.5013.5013.5013.5013.36-
Sep 17, 202413.4513.4513.4513.4513.31-
Sep 16, 202413.4013.4013.4013.4013.26-
Sep 13, 202413.5513.5513.5513.5513.41-
Sep 12, 202413.4513.4513.4513.4513.31-
Sep 11, 202413.5513.5513.5513.5513.41-
Sep 10, 202413.5513.5513.5513.5513.41-
Sep 9, 202413.5513.5513.5513.5513.41-
Sep 6, 202413.5513.5513.5513.5513.41-
Sep 5, 202413.5513.5513.5513.5513.41-
Sep 4, 202413.5513.5513.5513.5513.41-
Sep 3, 202413.5513.5513.5513.5513.41-
Sep 2, 202413.6513.6513.6513.6513.51-
Aug 30, 202413.4013.4013.4013.4013.26-
Aug 29, 202413.3513.3513.3513.3513.21-
Aug 28, 202413.5513.5513.5513.5513.41-
Aug 27, 202413.5513.5513.5513.5513.41-
Aug 26, 202413.4513.4513.4513.4513.31-
Aug 23, 202413.5013.5013.5013.5013.36-
Aug 22, 202414.0014.0014.0014.0013.85-
Aug 21, 202414.3014.3014.3014.3014.15-
Aug 20, 202414.5014.5014.5014.5014.35-
Aug 19, 202414.4514.4514.4514.4514.30-
Aug 16, 202414.5514.5514.5514.5514.40-
Aug 15, 202414.5514.5514.5514.5514.40-
Aug 14, 202414.7514.7514.7514.7514.60-
Aug 13, 202414.2014.2014.2014.2014.05-
Aug 12, 202414.0014.0014.0014.0013.85-
Aug 9, 202413.6513.6513.6513.6513.51-
Aug 8, 202413.6513.6513.6513.6513.51-
Aug 7, 202413.5013.5013.5013.5013.36-
Aug 6, 202413.0013.0013.0013.0012.86-
Aug 5, 202413.3513.3513.3513.3513.21-
Aug 2, 202412.9012.9012.9012.9012.76-
Aug 1, 202413.1513.1513.1513.1513.01-
Jul 31, 202413.2013.2013.2013.2013.06-
Jul 30, 202413.5013.5013.5013.5013.36-
Jul 29, 202413.5013.5013.5013.5013.36-
Jul 26, 202413.4513.4513.4513.4513.31-
Jul 25, 202413.9013.9013.9013.9013.75-
Jul 24, 202413.6013.6013.6013.6013.46-
Jul 23, 202413.6013.6013.6013.6013.46-
Jul 22, 202413.5513.5513.5513.5513.41-
Jul 19, 202413.4513.4513.4513.4513.31-
Jul 18, 202413.4513.4513.4513.4513.31-
Jul 17, 202413.6013.6013.6013.6013.46-
Jul 16, 202413.6513.6513.6513.6513.51-
Jul 15, 202413.4513.4513.4513.4513.31-
Jul 12, 202414.2014.2014.2014.2014.05-
Jul 11, 202414.1014.1014.1014.1013.95-
Jul 10, 202414.0014.0014.0014.0013.85-
Jul 9, 202414.5014.5014.5014.5014.35-
Jul 8, 202414.3014.3014.3014.3014.15-
Jul 5, 202414.2514.2514.2514.2514.10-
Jul 4, 202415.1015.1015.1015.1014.94-
Jul 3, 202414.7014.7014.7014.7014.55-
Jul 2, 202415.0015.0015.0015.0014.84-
Jul 1, 202413.3513.3513.3513.3513.21-
Jun 28, 202413.3513.3513.3513.3513.21-
Jun 27, 202413.6513.6513.6513.6513.51-
Jun 26, 202414.3014.3014.3014.3014.15-
Jun 25, 202414.5014.5014.5014.5014.35-
Jun 24, 202415.5015.5015.5015.5015.34-
Jun 21, 202415.5015.5015.5015.5015.34-
Jun 20, 202415.2515.2515.2515.2515.09-
Jun 19, 202416.0016.0016.0016.0015.83-
Jun 18, 202416.2016.2016.2016.2016.03-
Jun 17, 202415.9015.9015.9015.9015.73-
Jun 14, 202416.4516.4516.4516.4516.28-
Jun 13, 202416.9516.9516.9516.9516.77-
Jun 12, 202418.3018.3018.3018.3018.11-
Jun 11, 202419.8019.8019.8019.8019.59-
Jun 10, 202419.9019.9019.9019.9019.69-
Jun 7, 202419.7019.7019.7019.7019.49-
Jun 6, 202419.9019.9019.9019.9019.69-
Jun 5, 202419.6519.6519.6519.6519.44-
Jun 4, 202419.6519.6519.6519.6519.44-
Jun 3, 202420.3020.3020.3020.3020.09-
May 31, 202419.8519.8519.8519.8519.64-
May 30, 202419.4519.4519.4519.4519.25-
May 29, 202419.4019.4019.4019.4019.20-
May 28, 202419.3519.3519.3519.3519.15-
May 27, 202419.5019.5019.5019.5019.30-
May 24, 202419.6019.6019.6019.6019.39-
May 23, 202419.5519.5519.5519.5519.34-
May 22, 202420.3020.3020.3020.3020.09-
May 21, 202420.9020.9020.9020.9020.68-
May 20, 202420.8020.8020.8020.8020.58-
May 17, 202420.5020.5020.5020.5020.28-
May 16, 202420.4020.4020.4020.4020.19-
May 15, 202420.6020.6020.6020.6020.38-
May 14, 202420.6020.6020.6020.6020.38-
May 13, 202421.0021.0021.0021.0020.78-
May 10, 202421.0021.0021.0021.0020.78-
May 9, 202420.1020.1020.1020.1019.89-
May 8, 202419.4019.4019.4019.4019.20-
May 7, 202419.5019.5019.5019.5019.30-
May 6, 202419.3519.3519.3519.3519.15-
May 3, 202418.7518.7518.7518.7518.55-
May 2, 202418.6518.6518.6518.6518.45-
Apr 30, 202418.7018.7018.7018.7018.50-
Apr 29, 202419.3519.3519.3519.3519.15-
Apr 26, 202419.3019.3019.3019.3019.10-
Apr 25, 202419.1019.1019.1019.1018.90-
Apr 24, 202419.3019.3019.3019.3019.10-
Apr 23, 202419.5019.5019.5019.5019.30-
Apr 22, 202419.6019.6019.6019.6019.39-
Apr 19, 202419.1019.1019.1019.1018.90-
Apr 18, 202419.5019.5019.5019.5019.30-
Apr 17, 202419.2019.2019.2019.2019.00-
Apr 16, 202419.0519.0519.0519.0518.85-
Apr 15, 202419.8019.8019.8019.8019.59-
Apr 12, 202419.7019.7019.7019.7019.49-
Apr 11, 202418.5018.5018.5018.5018.31-
Apr 10, 202418.4518.4518.4518.4518.26-
Apr 9, 202417.9017.9017.9017.9017.71-
Apr 8, 202418.1518.1518.1518.1517.96-
Apr 5, 202417.8017.8017.8017.8017.61-
Apr 4, 202417.7017.7017.7017.7017.51-