Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Mapfre, S.A. (CMAB.F)

3.1320
-0.0120
(-0.38%)
As of 8:10:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.13203.13203.13203.13203.13204,500
Apr 28, 20253.14403.14403.14403.14403.1440-
Apr 25, 20252.91003.18802.91003.18803.18804,500
Apr 24, 20252.90002.90002.90002.90002.9000-
Apr 23, 20252.93202.93202.91402.91402.9140150
Apr 22, 20252.89202.89202.89202.89202.8920-
Apr 17, 20252.86002.86002.86002.86002.8600-
Apr 16, 20252.79602.87402.79602.87402.87407,500
Apr 15, 20252.76402.76402.76402.76402.7640-
Apr 14, 20252.76802.80402.76802.80402.8040150
Apr 11, 20252.73802.73802.73002.73002.73003,001
Apr 10, 20252.72002.72002.72002.72002.720012
Apr 9, 20252.55202.55202.55202.55202.5520-
Apr 8, 20252.64402.64402.60602.60602.60608,650
Apr 7, 20252.62402.62402.58002.60602.60605,509
Apr 4, 20252.89202.89202.72202.75802.75807,652
Apr 3, 20252.84202.84202.84202.84202.8420-
Apr 2, 20252.87202.88602.87202.87802.87804
Apr 1, 20252.82202.82202.82202.82202.8220-
Mar 31, 20252.79002.84202.79002.84202.8420200
Mar 28, 20252.87402.87402.87402.87402.8740-
Mar 27, 20252.84402.89002.84402.89002.89001,500
Mar 26, 20252.86802.86802.86802.86802.8680-
Mar 25, 20252.82402.89402.82402.89402.89405,000
Mar 24, 20252.83802.83802.83802.83802.8380-
Mar 21, 20252.84202.84202.84202.84202.8420-
Mar 20, 20252.87802.87802.87802.87802.8780-
Mar 19, 20252.89402.91202.89402.91202.912016
Mar 18, 20252.87602.92002.87602.92002.92007,304
Mar 17, 20252.80202.80202.80202.80202.8020-
Mar 14, 20252.74602.74602.74602.74602.7460-
Mar 13, 20252.71402.71402.71402.71402.7140-
Mar 12, 20252.67202.67202.67202.67202.6720-
Mar 11, 20252.69602.71802.69602.70402.70401,928
Mar 10, 20252.70002.70002.70002.70002.700011
Mar 7, 20252.68602.68602.68602.68602.6860-
Mar 6, 2025 0.001506 Dividend
Mar 6, 20252.72002.72002.70202.70202.7020500
Mar 5, 20252.71402.71402.69602.69602.694511,000
Mar 4, 20252.70002.75002.70002.75002.74856,040
Mar 3, 20252.77202.77602.75002.77602.77444,760
Feb 28, 20252.63802.63802.63802.63802.6365-
Feb 27, 20252.71402.71402.71402.71402.7125-
Feb 26, 20252.67202.67202.67202.67202.6705-
Feb 25, 20252.61402.61402.61402.61402.6125-
Feb 24, 20252.62602.62602.62602.62602.624510
Feb 21, 20252.66202.66202.64802.64802.6465291
Feb 20, 20252.63202.66802.63202.66002.65856,900
Feb 19, 20252.68802.71202.68802.71202.71054
Feb 18, 20252.67202.67202.67202.67202.6705-
Feb 17, 20252.70802.71202.70802.71202.710512
Feb 14, 20252.72402.72402.72402.72402.7225-
Feb 13, 20252.68602.76802.68602.76802.76652
Feb 12, 20252.79602.79602.67202.67202.67051,850
Feb 11, 20252.75202.80002.75202.80002.79842,900
Feb 10, 20252.75002.75002.75002.75002.7485-
Feb 7, 20252.72802.75802.72802.75802.75651,100
Feb 6, 20252.69802.76802.69802.76802.7665100
Feb 5, 20252.65202.65202.65202.65202.6505-
Feb 4, 20252.63602.63602.63602.63602.6345-
Feb 3, 20252.68002.68002.68002.68002.67853,000
Jan 31, 20252.68602.70202.68602.70202.7005300
Jan 30, 20252.68802.68802.68802.68802.6865-
Jan 29, 20252.64402.70002.64402.70002.69851,900
Jan 28, 20252.61202.63402.61202.63402.6325300
Jan 27, 20252.52802.52802.52802.52802.5266-
Jan 24, 20252.63002.63002.63002.63002.6285-
Jan 23, 20252.62202.66602.62202.66602.664517
Jan 22, 20252.63002.63002.63002.63002.6285-
Jan 21, 20252.62002.62002.62002.62002.6185-
Jan 20, 20252.63602.65802.63602.65802.65653
Jan 17, 20252.59002.67202.59002.67202.67051,000
Jan 16, 20252.58202.58202.58202.58202.5806-
Jan 15, 20252.51002.51002.51002.51002.5086-
Jan 14, 20252.50802.50802.50802.50802.5066-
Jan 13, 20252.47602.47602.47602.47602.4746-
Jan 10, 20252.53002.53002.52002.52002.5186507
Jan 9, 20252.49602.49602.49602.49602.4946-
Jan 8, 20252.47602.47602.47602.47602.4746-
Jan 7, 20252.46802.50002.46802.48802.486650
Jan 6, 20252.45602.45602.45602.45602.4546-
Jan 3, 20252.46002.47602.46002.47602.47461,000
Jan 2, 20252.42802.42802.42802.42802.4266-
Dec 30, 20242.42802.42802.42802.42802.4266-
Dec 27, 20242.42002.42002.42002.42002.418615,000
Dec 23, 20242.36802.36802.36802.36802.3667-
Dec 20, 20242.39802.39802.39802.39802.3967-
Dec 19, 20242.41202.41202.41202.41202.4107-
Dec 18, 20242.45602.47402.45602.47402.47262,000
Dec 17, 20242.45602.45602.45602.45602.4546-
Dec 16, 20242.48002.48402.48002.48402.48261
Dec 13, 20242.45802.45802.45802.45802.45661,000
Dec 12, 20242.44202.45802.44202.45802.45663,000
Dec 11, 20242.48602.48602.45002.48002.47863
Dec 10, 20242.46802.47002.46802.47002.46864
Dec 9, 20242.48802.48802.48802.48802.4866-
Dec 6, 20242.53202.53202.53202.53202.5306-
Dec 5, 20242.46602.51602.46602.51602.51462,000
Dec 4, 20242.45402.45402.45402.45402.4526-
Dec 3, 20242.44602.44602.44602.44602.4446-
Dec 2, 20242.44202.47802.44202.47802.4766418
Nov 29, 20242.48002.48002.44402.45202.450610,000
Nov 28, 20242.47002.47002.47002.47002.4686-
Nov 27, 2024 0.065 Dividend
Nov 27, 20242.47602.47602.47602.47602.4746-
Nov 26, 20242.56002.56002.56002.56002.4936385
Nov 25, 20242.58002.58002.58002.58002.5131-
Nov 22, 20242.57202.57202.57202.57202.5053-
Nov 21, 20242.54202.57402.54202.57402.50722,500
Nov 20, 20242.54802.54802.54802.54802.4819-
Nov 19, 20242.59602.59602.59602.59602.5287-
Nov 18, 20242.58202.58202.58202.58202.5150-
Nov 15, 20242.53402.53402.53402.53402.4683-
Nov 14, 20242.51002.53402.51002.53402.46831
Nov 13, 20242.52402.52402.52402.52402.4585-
Nov 12, 20242.61002.61002.55802.55802.49171,092
Nov 11, 20242.56602.61202.56602.61202.54431,000
Nov 8, 20242.57802.57802.57802.57802.5111-
Nov 7, 20242.56202.56202.56202.56202.4956-
Nov 6, 20242.60802.60802.60802.60802.5404-
Nov 5, 20242.57802.57802.57802.57802.5111-
Nov 4, 20242.60402.60402.60402.60402.5365-
Nov 1, 20242.60802.60802.60802.60802.5404-
Oct 31, 20242.57802.57802.57802.57802.5111-
Oct 30, 20242.65402.65402.60202.65002.58132,410
Oct 29, 20242.54802.54802.54802.54802.4819-
Oct 28, 20242.50202.50202.50202.50202.4371-
Oct 25, 20242.48402.48402.48402.48402.4196-
Oct 24, 20242.46602.46602.46602.46602.4020-
Oct 23, 20242.46602.48402.46602.48402.41966,000
Oct 22, 20242.47202.47202.47202.47202.4079-
Oct 21, 20242.47402.47402.47402.47402.4098-
Oct 18, 20242.46402.46402.46402.46402.4001-
Oct 17, 20242.47002.47002.47002.47002.4059-
Oct 16, 20242.51402.51402.51402.51402.4488-
Oct 15, 20242.49002.53002.49002.53002.46442,000
Oct 14, 20242.44202.44202.44202.44202.3787-
Oct 11, 20242.41602.43402.41602.43402.37091
Oct 10, 20242.40202.40202.40202.40202.3397-
Oct 9, 20242.38202.38202.38202.38202.3202-
Oct 8, 20242.35002.38002.35002.38002.3183250
Oct 7, 20242.37402.40602.37402.40602.3436350
Oct 4, 20242.34602.38202.34602.38202.32022,000
Oct 3, 20242.36002.36002.36002.36002.2988-
Oct 2, 20242.37802.37802.37802.37802.3163-
Oct 1, 20242.37602.37802.37602.37802.31632,200
Sep 30, 20242.40002.40002.39402.39402.33193,700
Sep 27, 20242.40202.40202.40202.40202.3397-
Sep 26, 20242.40802.41202.40802.41202.349417
Sep 25, 20242.38802.40002.38802.40002.33789,500
Sep 24, 20242.37202.37202.37202.37202.3105-
Sep 23, 20242.37002.39802.37002.39802.33581
Sep 20, 20242.38002.38402.38002.38402.32227,000
Sep 19, 20242.37602.37602.37602.37602.3144-
Sep 18, 20242.35402.35402.35402.35402.2929-
Sep 17, 20242.28802.42402.28802.42402.3611500
Sep 16, 20242.27602.27602.27602.27602.2170-
Sep 13, 20242.24202.24202.24202.24202.1839-
Sep 12, 20242.25802.27002.25802.27002.21115,702
Sep 11, 20242.22802.22802.22802.22802.1702-
Sep 10, 20242.24402.26002.24402.26002.20142
Sep 9, 20242.22002.22002.22002.22002.1624-
Sep 6, 20242.26802.26802.26802.26802.2092-
Sep 5, 20242.22202.22202.22202.22202.1644-
Sep 4, 20242.22402.23602.22402.23602.17803,155
Sep 3, 20242.26602.26602.26602.26602.2072-
Sep 2, 20242.27402.29802.27402.29802.238495
Aug 30, 20242.27002.27602.27002.27602.2170301
Aug 29, 20242.24802.24802.24802.24802.1897-
Aug 28, 20242.23802.27002.23802.27002.211115
Aug 27, 20242.22402.22402.22402.22402.1663-
Aug 26, 20242.22602.24802.22602.23002.17224
Aug 23, 20242.20202.20202.20202.20202.1449-
Aug 22, 20242.20602.20602.20602.20602.1488-
Aug 21, 20242.20602.20602.20602.20602.1488-
Aug 20, 20242.22602.22602.22602.22602.1683-
Aug 19, 20242.20602.20602.20602.20602.1488-
Aug 16, 20242.19802.20602.19802.20602.1488700
Aug 15, 20242.15802.15802.15802.15802.1020-
Aug 14, 20242.13402.13402.13402.13402.0787-
Aug 13, 20242.12002.12002.12002.12002.0650-
Aug 12, 20242.12002.12002.12002.12002.0650-
Aug 9, 20242.11802.13802.11802.13802.08261
Aug 8, 20242.10202.10202.10202.10202.0475-
Aug 7, 20242.09002.09002.09002.09002.0358-
Aug 6, 20242.09002.10602.09002.10602.05141,690
Aug 5, 20242.08602.09802.08602.09802.043651
Aug 2, 20242.16602.17002.16602.17002.1137500
Aug 1, 20242.22202.22202.22202.22202.1644-
Jul 31, 20242.21202.21202.21202.21202.1546-
Jul 30, 20242.25002.25002.25002.25002.1916-
Jul 29, 20242.24402.24402.24402.24402.1858-
Jul 26, 20242.16602.16602.16602.16602.1098-
Jul 25, 20242.11402.11402.11402.11402.0592-
Jul 24, 20242.16602.16602.16602.16602.1098-
Jul 23, 20242.15602.17802.15602.17802.1215688
Jul 22, 20242.14802.18002.14802.18002.12352,000
Jul 19, 20242.15002.15002.14202.14202.086410,500
Jul 18, 20242.13402.13402.13402.13402.0787-
Jul 17, 20242.12202.12202.12202.12202.0670-
Jul 16, 20242.13402.13402.13402.13402.0787-
Jul 15, 20242.15002.15002.15002.15002.0942-
Jul 12, 20242.14802.17002.14802.17002.11372,700
Jul 11, 20242.12202.18002.12202.18002.12355,600
Jul 10, 20242.09202.09202.09202.09202.0377-
Jul 9, 20242.13002.13002.13002.13002.0748-
Jul 8, 20242.09402.09402.09402.09402.0397-
Jul 5, 20242.12202.12202.09802.09802.04361,500
Jul 4, 20242.11002.13202.11002.13202.07675,000
Jul 3, 20242.11602.14002.11602.13202.0767480
Jul 2, 20242.15602.15602.12802.14002.08455,006
Jul 1, 20242.18602.18602.18602.18602.1293-
Jun 28, 20242.14002.14002.14002.14002.0845-
Jun 27, 20242.13802.13802.13802.13802.0826-
Jun 26, 20242.15402.15802.15402.15802.102025
Jun 25, 20242.17002.17002.17002.17002.1137-
Jun 24, 20242.14402.14402.14402.14402.0884-
Jun 21, 20242.18602.18602.18002.18002.12358
Jun 20, 20242.15602.18002.15602.18002.1235600
Jun 19, 20242.16002.16002.16002.16002.1040-
Jun 18, 20242.14402.14402.14402.14402.0884-
Jun 17, 20242.11602.11602.11602.11602.0611-
Jun 14, 20242.13602.13602.12002.12002.06503
Jun 13, 20242.19402.19402.12402.12402.06893,512
Jun 12, 20242.16602.17802.16602.17802.121546
Jun 11, 20242.18802.18802.17002.17002.11371,000
Jun 10, 20242.19402.19402.19402.19402.1371-
Jun 7, 20242.21202.21202.21202.21202.1546-
Jun 6, 20242.18402.18402.18402.18402.1274-
Jun 5, 20242.17802.18202.17802.18202.125421,005
Jun 4, 20242.20202.20202.20202.20202.1449-
Jun 3, 20242.20402.20402.20402.20402.1468-
May 31, 20242.19802.19802.19802.19802.1410-
May 30, 20242.17402.17402.17402.17402.1176-
May 29, 20242.18802.18802.18802.18802.1313-
May 28, 20242.20602.20602.20602.20602.1488-
May 27, 20242.24202.24202.21402.21402.156622,002
May 24, 20242.23202.23202.22002.22002.16243
May 23, 20242.22402.22402.22402.22402.1663-
May 22, 2024 0.0904 Dividend
May 22, 20242.25402.25402.25402.25402.1955-
May 21, 20242.34002.34602.34002.34602.1971850
May 20, 20242.37402.37402.36402.36402.21405
May 17, 20242.32202.35602.32202.35402.20468
May 16, 20242.31802.33002.31802.33002.1821100
May 15, 20242.33402.33402.33402.33402.185965,600
May 14, 20242.29602.31402.29602.31402.16713
May 13, 20242.29602.29602.29602.29602.1503-
May 10, 20242.28602.31002.28602.31002.16341
May 9, 20242.29402.29402.29402.29402.1484-
May 8, 20242.28002.30002.28002.30002.15401
May 7, 20242.28202.28202.28202.28202.1372-
May 6, 20242.22602.22602.22602.22602.0847-
May 3, 20242.24602.24602.24602.24602.1034-
May 2, 20242.23802.32002.23802.27802.1334135
Apr 30, 20242.26402.26402.26402.26402.1203-
Apr 29, 20242.26802.26802.26802.26802.1241-

Related Tickers

SLW1.F Swiss Life Holding AG
40.60
0.00%
 
SZLMY Swiss Life Holding AG
49.41
0.00%
 
TLX.DE Talanx AG
100.30
+2.03%
 
ASRNL.AS ASR Nederland N.V.
54.80
+0.88%
 
AGS.BR ageas SA/NV
54.85
+0.73%
 
NN.AS NN Group N.V.
53.66
+0.68%
 
CS.PA AXA SA
41.32
+0.93%
 
ZURN.SW Zurich Insurance Group AG
575.60
+1.20%
 
G.MI Assicurazioni Generali S.p.A.
32.11
+1.61%
 
ALV.DE Allianz SE
361.70
+0.14%