Frankfurt - Delayed Quote EUR

Mapfre, S.A. (CMAB.F)

Compare
2.6300
-0.0360
(-1.35%)
At close: January 24 at 8:18:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.63002.63002.63002.63002.6300-
Jan 23, 20252.62202.66602.62202.66602.666017
Jan 22, 20252.63002.63002.63002.63002.6300-
Jan 21, 20252.62002.62002.62002.62002.6200-
Jan 20, 20252.63602.65802.63602.65802.65803
Jan 17, 20252.59002.67202.59002.67202.67201,000
Jan 16, 20252.58202.58202.58202.58202.5820-
Jan 15, 20252.51002.51002.51002.51002.5100-
Jan 14, 20252.50802.50802.50802.50802.5080-
Jan 13, 20252.47602.47602.47602.47602.4760-
Jan 10, 20252.53002.53002.52002.52002.5200507
Jan 9, 20252.49602.49602.49602.49602.4960-
Jan 8, 20252.47602.47602.47602.47602.4760-
Jan 7, 20252.46802.50002.46802.48802.488050
Jan 6, 20252.45602.45602.45602.45602.4560-
Jan 3, 20252.46002.47602.46002.47602.47601,000
Jan 2, 20252.42802.42802.42802.42802.4280-
Dec 30, 20242.42802.42802.42802.42802.4280-
Dec 27, 20242.42002.42002.42002.42002.420015,000
Dec 23, 20242.36802.36802.36802.36802.3680-
Dec 20, 20242.39802.39802.39802.39802.3980-
Dec 19, 20242.41202.41202.41202.41202.4120-
Dec 18, 20242.45602.47402.45602.47402.47402,000
Dec 17, 20242.45602.45602.45602.45602.4560-
Dec 16, 20242.48002.48402.48002.48402.48401
Dec 13, 20242.45802.45802.45802.45802.45801,000
Dec 12, 20242.44202.45802.44202.45802.45803,000
Dec 11, 20242.48602.48602.45002.48002.48003
Dec 10, 20242.46802.47002.46802.47002.47004
Dec 9, 20242.48802.48802.48802.48802.4880-
Dec 6, 20242.53202.53202.53202.53202.5320-
Dec 5, 20242.46602.51602.46602.51602.51602,000
Dec 4, 20242.45402.45402.45402.45402.4540-
Dec 3, 20242.44602.44602.44602.44602.4460-
Dec 2, 20242.44202.47802.44202.47802.4780418
Nov 29, 20242.48002.48002.44402.45202.452010,000
Nov 28, 20242.47002.47002.47002.47002.4700-
Nov 27, 2024 0.0650 Dividend
Nov 27, 20242.47602.47602.47602.47602.4760-
Nov 26, 20242.56002.56002.56002.56002.4950385
Nov 25, 20242.58002.58002.58002.58002.5145-
Nov 22, 20242.57202.57202.57202.57202.5067-
Nov 21, 20242.54202.57402.54202.57402.50862,500
Nov 20, 20242.54802.54802.54802.54802.4833-
Nov 19, 20242.59602.59602.59602.59602.5301-
Nov 18, 20242.58202.58202.58202.58202.5164-
Nov 15, 20242.53402.53402.53402.53402.4697-
Nov 14, 20242.51002.53402.51002.53402.46971
Nov 13, 20242.52402.52402.52402.52402.4599-
Nov 12, 20242.61002.61002.55802.55802.49311,092
Nov 11, 20242.56602.61202.56602.61202.54571,000
Nov 8, 20242.57802.57802.57802.57802.5125-
Nov 7, 20242.56202.56202.56202.56202.4969-
Nov 6, 20242.60802.60802.60802.60802.5418-
Nov 5, 20242.57802.57802.57802.57802.5125-
Nov 4, 20242.60402.60402.60402.60402.5379-
Nov 1, 20242.60802.60802.60802.60802.5418-
Oct 31, 20242.57802.57802.57802.57802.5125-
Oct 30, 20242.65402.65402.60202.65002.58272,410
Oct 29, 20242.54802.54802.54802.54802.4833-
Oct 28, 20242.50202.50202.50202.50202.4385-
Oct 25, 20242.48402.48402.48402.48402.4209-
Oct 24, 20242.46602.46602.46602.46602.4034-
Oct 23, 20242.46602.48402.46602.48402.42096,000
Oct 22, 20242.47202.47202.47202.47202.4092-
Oct 21, 20242.47402.47402.47402.47402.4112-
Oct 18, 20242.46402.46402.46402.46402.4014-
Oct 17, 20242.47002.47002.47002.47002.4073-
Oct 16, 20242.51402.51402.51402.51402.4502-
Oct 15, 20242.49002.53002.49002.53002.46582,000
Oct 14, 20242.44202.44202.44202.44202.3800-
Oct 11, 20242.41602.43402.41602.43402.37221
Oct 10, 20242.40202.40202.40202.40202.3410-
Oct 9, 20242.38202.38202.38202.38202.3215-
Oct 8, 20242.35002.38002.35002.38002.3196250
Oct 7, 20242.37402.40602.37402.40602.3449350
Oct 4, 20242.34602.38202.34602.38202.32152,000
Oct 3, 20242.36002.36002.36002.36002.3001-
Oct 2, 20242.37802.37802.37802.37802.3176-
Oct 1, 20242.37602.37802.37602.37802.31762,200
Sep 30, 20242.40002.40002.39402.39402.33323,700
Sep 27, 20242.40202.40202.40202.40202.3410-
Sep 26, 20242.40802.41202.40802.41202.350817
Sep 25, 20242.38802.40002.38802.40002.33919,500
Sep 24, 20242.37202.37202.37202.37202.3118-
Sep 23, 20242.37002.39802.37002.39802.33711
Sep 20, 20242.38002.38402.38002.38402.32357,000
Sep 19, 20242.37602.37602.37602.37602.3157-
Sep 18, 20242.35402.35402.35402.35402.2942-
Sep 17, 20242.28802.42402.28802.42402.3625500
Sep 16, 20242.27602.27602.27602.27602.2182-
Sep 13, 20242.24202.24202.24202.24202.1851-
Sep 12, 20242.25802.27002.25802.27002.21245,702
Sep 11, 20242.22802.22802.22802.22802.1714-
Sep 10, 20242.24402.26002.24402.26002.20262
Sep 9, 20242.22002.22002.22002.22002.1636-
Sep 6, 20242.26802.26802.26802.26802.2104-
Sep 5, 20242.22202.22202.22202.22202.1656-
Sep 4, 20242.22402.23602.22402.23602.17923,155
Sep 3, 20242.26602.26602.26602.26602.2085-
Sep 2, 20242.27402.29802.27402.29802.239795
Aug 30, 20242.27002.27602.27002.27602.2182301
Aug 29, 20242.24802.24802.24802.24802.1909-
Aug 28, 20242.23802.27002.23802.27002.212415
Aug 27, 20242.22402.22402.22402.22402.1675-
Aug 26, 20242.22602.24802.22602.23002.17344
Aug 23, 20242.20202.20202.20202.20202.1461-
Aug 22, 20242.20602.20602.20602.20602.1500-
Aug 21, 20242.20602.20602.20602.20602.1500-
Aug 20, 20242.22602.22602.22602.22602.1695-
Aug 19, 20242.20602.20602.20602.20602.1500-
Aug 16, 20242.19802.20602.19802.20602.1500700
Aug 15, 20242.15802.15802.15802.15802.1032-
Aug 14, 20242.13402.13402.13402.13402.0798-
Aug 13, 20242.12002.12002.12002.12002.0662-
Aug 12, 20242.12002.12002.12002.12002.0662-
Aug 9, 20242.11802.13802.11802.13802.08371
Aug 8, 20242.10202.10202.10202.10202.0486-
Aug 7, 20242.09002.09002.09002.09002.0369-
Aug 6, 20242.09002.10602.09002.10602.05251,690
Aug 5, 20242.08602.09802.08602.09802.044751
Aug 2, 20242.16602.17002.16602.17002.1149500
Aug 1, 20242.22202.22202.22202.22202.1656-
Jul 31, 20242.21202.21202.21202.21202.1558-
Jul 30, 20242.25002.25002.25002.25002.1929-
Jul 29, 20242.24402.24402.24402.24402.1870-
Jul 26, 20242.16602.16602.16602.16602.1110-
Jul 25, 20242.11402.11402.11402.11402.0603-
Jul 24, 20242.16602.16602.16602.16602.1110-
Jul 23, 20242.15602.17802.15602.17802.1227688
Jul 22, 20242.14802.18002.14802.18002.12462,000
Jul 19, 20242.15002.15002.14202.14202.087610,500
Jul 18, 20242.13402.13402.13402.13402.0798-
Jul 17, 20242.12202.12202.12202.12202.0681-
Jul 16, 20242.13402.13402.13402.13402.0798-
Jul 15, 20242.15002.15002.15002.15002.0954-
Jul 12, 20242.14802.17002.14802.17002.11492,700
Jul 11, 20242.12202.18002.12202.18002.12465,600
Jul 10, 20242.09202.09202.09202.09202.0389-
Jul 9, 20242.13002.13002.13002.13002.0759-
Jul 8, 20242.09402.09402.09402.09402.0408-
Jul 5, 20242.12202.12202.09802.09802.04471,500
Jul 4, 20242.11002.13202.11002.13202.07795,000
Jul 3, 20242.11602.14002.11602.13202.0779480
Jul 2, 20242.15602.15602.12802.14002.08575,006
Jul 1, 20242.18602.18602.18602.18602.1305-
Jun 28, 20242.14002.14002.14002.14002.0857-
Jun 27, 20242.13802.13802.13802.13802.0837-
Jun 26, 20242.15402.15802.15402.15802.103225
Jun 25, 20242.17002.17002.17002.17002.1149-
Jun 24, 20242.14402.14402.14402.14402.0896-
Jun 21, 20242.18602.18602.18002.18002.12468
Jun 20, 20242.15602.18002.15602.18002.1246600
Jun 19, 20242.16002.16002.16002.16002.1052-
Jun 18, 20242.14402.14402.14402.14402.0896-
Jun 17, 20242.11602.11602.11602.11602.0623-
Jun 14, 20242.13602.13602.12002.12002.06623
Jun 13, 20242.19402.19402.12402.12402.07013,512
Jun 12, 20242.16602.17802.16602.17802.122746
Jun 11, 20242.18802.18802.17002.17002.11491,000
Jun 10, 20242.19402.19402.19402.19402.1383-
Jun 7, 20242.21202.21202.21202.21202.1558-
Jun 6, 20242.18402.18402.18402.18402.1285-
Jun 5, 20242.17802.18202.17802.18202.126621,005
Jun 4, 20242.20202.20202.20202.20202.1461-
Jun 3, 20242.20402.20402.20402.20402.1480-
May 31, 20242.19802.19802.19802.19802.1422-
May 30, 20242.17402.17402.17402.17402.1188-
May 29, 20242.18802.18802.18802.18802.1324-
May 28, 20242.20602.20602.20602.20602.1500-
May 27, 20242.24202.24202.21402.21402.157822,002
May 24, 20242.23202.23202.22002.22002.16363
May 23, 20242.22402.22402.22402.22402.1675-
May 22, 2024 0.0904 Dividend
May 22, 20242.25402.25402.25402.25402.1968-
May 21, 20242.34002.34602.34002.34602.1983850
May 20, 20242.37402.37402.36402.36402.21525
May 17, 20242.32202.35602.32202.35402.20588
May 16, 20242.31802.33002.31802.33002.1833100
May 15, 20242.33402.33402.33402.33402.187165,600
May 14, 20242.29602.31402.29602.31402.16833
May 13, 20242.29602.29602.29602.29602.1515-
May 10, 20242.28602.31002.28602.31002.16461
May 9, 20242.29402.29402.29402.29402.1496-
May 8, 20242.28002.30002.28002.30002.15521
May 7, 20242.28202.28202.28202.28202.1384-
May 6, 20242.22602.22602.22602.22602.0859-
May 3, 20242.24602.24602.24602.24602.1046-
May 2, 20242.23802.32002.23802.27802.1346135
Apr 30, 20242.26402.26402.26402.26402.1215-
Apr 29, 20242.26802.26802.26802.26802.1252-
Apr 26, 20242.32002.32002.32002.32002.17401
Apr 25, 20242.30002.31002.28202.31002.164621,101
Apr 24, 20242.26002.26602.26002.26602.123415,000
Apr 23, 20242.23402.23402.23402.23402.0934-
Apr 22, 20242.22002.22002.22002.22002.0803-
Apr 19, 20242.19002.19002.19002.19002.0521-
Apr 18, 20242.17802.24402.17802.24402.10271,001
Apr 17, 20242.15402.15402.15402.15402.0184-
Apr 16, 20242.19002.19002.19002.19002.0521-
Apr 15, 20242.25002.25002.20202.20202.06344,500
Apr 12, 20242.27802.29602.27802.29602.1515120
Apr 11, 20242.29602.32402.29602.32402.177743
Apr 10, 20242.26802.26802.26802.26802.1252-
Apr 9, 20242.38202.38202.28602.30002.155216,003
Apr 8, 20242.35002.35002.33002.33002.183311
Apr 5, 20242.35002.35002.35002.35002.20211
Apr 4, 20242.33402.33402.33402.33402.1871-
Apr 3, 20242.32402.32402.32402.32402.1777-
Apr 2, 20242.32602.35002.32602.35002.20215,501
Mar 28, 20242.37202.37202.35402.35402.20582,001
Mar 27, 20242.30602.35802.30602.35602.20771,820
Mar 26, 20242.20002.20002.20002.20002.061510,000
Mar 25, 20242.11002.28002.11002.28002.136541,300
Mar 22, 20242.14202.14202.14202.14202.0072-
Mar 21, 20242.11002.11002.11002.11001.9772-
Mar 20, 20242.06202.10202.06202.10201.9697-
Mar 19, 20242.05202.05202.05202.05201.9228-
Mar 18, 20242.06802.08402.06802.08001.9491476
Mar 15, 20242.06802.08602.06802.08601.954725,479
Mar 14, 20242.07002.07002.07002.07001.9397-
Mar 13, 20242.07602.09602.07602.09601.96411,900
Mar 12, 20242.04602.04602.04602.04601.9172-
Mar 11, 20242.07202.07202.05402.05401.924725,001
Mar 8, 20242.06402.06402.06402.06401.9341-
Mar 7, 20242.04802.07202.04802.07201.9416200
Mar 6, 20242.02802.02802.02802.02801.9003-
Mar 5, 20241.96401.96401.96401.96401.8404-
Mar 4, 20241.96001.96801.96001.96801.84413,000
Mar 1, 20241.94501.94501.94501.94501.8226-
Feb 29, 20242.10002.10001.96101.96101.837615,171
Feb 28, 20241.95101.95101.95101.95101.8282-
Feb 27, 20241.95601.95601.95601.95601.8329-
Feb 26, 20241.95501.95501.95501.95501.8319105
Feb 23, 20241.97501.97501.97501.97501.8507500
Feb 22, 20241.96201.96201.96201.96201.8385-
Feb 21, 20241.93601.96101.93601.96101.83765
Feb 20, 20241.93401.93401.93401.93401.8123-
Feb 19, 20241.93201.93201.93201.93201.8104-
Feb 16, 20241.93601.93601.93601.93601.8141-
Feb 15, 20241.87601.87601.87601.87601.7579-
Feb 14, 20241.94901.94901.93501.93501.813279,018
Feb 13, 20242.00802.04602.00802.04601.9172264
Feb 12, 20241.98001.98001.98001.98001.8554-
Feb 9, 20241.99601.99601.98901.98901.86381
Feb 8, 20242.01202.01202.01202.01201.8854-
Feb 7, 20242.03202.03202.03202.03201.9041-
Feb 6, 20242.02202.02202.02202.02201.8947-
Feb 5, 20242.01402.04002.01402.04001.9116750
Feb 2, 20242.02402.02402.02402.02401.8966-
Feb 1, 20242.02602.02602.02602.02601.8985-
Jan 31, 20242.02602.02602.02602.02601.8985-
Jan 30, 20242.01802.02802.01802.02801.9003800
Jan 29, 20242.02602.02602.02602.02601.8985-
Jan 26, 20242.01602.03802.01602.03801.90972,551
Jan 25, 20242.01202.03202.01202.03201.9041501
Jan 24, 20241.97002.01401.97002.01401.88721,400