Vienna - Delayed Quote EUR

Mapfre, S.A. (MAP.VI)

3.4840
-0.0080
(-0.23%)
As of 11:00:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20253.47403.48403.47403.48403.4840-
May 22, 20253.49003.49203.45603.49203.4920-
May 21, 20253.49003.49203.47603.48003.4800-
May 20, 20253.48003.50203.48003.48003.4800-
May 19, 20253.46803.47203.44403.47203.4720-
May 16, 20253.47203.47603.46803.47603.4760-
May 15, 20253.34203.47203.34203.47203.4720-
May 14, 20253.26203.34403.26203.34403.3440-
May 13, 20253.25003.27803.24603.26803.26809,632
May 12, 20253.36003.36003.27803.27803.2780-
May 9, 20253.32203.34803.32203.34803.3480-
May 8, 20253.35203.35203.32803.34003.3400-
May 7, 20253.29203.31603.29203.31603.3160-
May 6, 20253.23803.27003.23603.27003.2700-
May 5, 20253.16403.19603.16403.19603.1960-
May 2, 20253.12403.16003.11803.11803.1180-
Apr 30, 20253.16203.16203.11403.11403.1140-
Apr 29, 20253.17403.17403.12803.12803.1280-
Apr 28, 20253.11603.15403.11603.13003.1300-
Apr 25, 20253.13403.19003.11803.19003.1900-
Apr 24, 20252.94002.95002.93402.93402.9340-
Apr 23, 20252.93802.94202.90602.90602.9060-
Apr 22, 20252.91002.92802.91002.92002.9200-
Apr 17, 20252.87402.89202.87002.89202.8920-
Apr 16, 20252.84802.85602.84802.85602.8560-
Apr 15, 20252.81002.84002.81002.84002.8400-
Apr 14, 20252.79402.80602.77002.77002.7700-
Apr 11, 20252.76602.76602.71002.72602.7260-
Apr 10, 20252.74202.76802.73802.73802.7380-
Apr 9, 20252.62402.62402.57802.58602.5860-
Apr 8, 20252.62202.69202.62202.67602.6760-
Apr 7, 20252.56802.63202.56802.60202.6020-
Apr 4, 20252.86802.86802.71802.77602.7760-
Apr 3, 20252.86602.92402.86602.91402.9140-
Apr 2, 20252.89802.90002.88802.88802.8880-
Apr 1, 20252.86402.88002.86402.88002.8800-
Mar 31, 20252.84402.84402.81802.84402.8440-
Mar 28, 20252.88602.89202.86802.86802.8680-
Mar 27, 20252.86602.88202.86602.87602.8760-
Mar 26, 20252.89602.90202.89202.90202.9020-
Mar 25, 20252.87802.89402.87802.88802.8880-
Mar 24, 20252.87402.87402.86402.86402.8640-
Mar 21, 20252.86202.87402.85802.85802.85804,106
Mar 20, 20252.89802.89802.84802.84802.8480-
Mar 19, 20252.90602.91602.90602.91002.9100-
Mar 18, 20252.88002.91202.88002.91202.9120-
Mar 17, 20252.82602.85602.82602.85602.8560-
Mar 14, 20252.75802.81402.75802.81402.8140-
Mar 13, 20252.72202.76802.72202.76802.7680-
Mar 12, 20252.70402.72602.70402.72202.7220-
Mar 11, 20252.71602.73402.66802.66802.6680-
Mar 10, 20252.73002.73202.71802.71802.7180-
Mar 7, 20252.70202.71802.70002.70002.7000-
Mar 6, 2025 0.001506 Dividend
Mar 6, 20252.70202.72202.70002.72202.7220-
Mar 5, 20252.74402.74602.69602.69602.6945-
Mar 4, 20252.75402.75402.70602.70602.7045-
Mar 3, 20252.73402.74802.73002.74802.7465-
Feb 28, 20252.69802.70802.69402.70602.7045-
Feb 27, 20252.71602.73402.70002.70002.6985-
Feb 26, 20252.71602.72402.71602.72402.7225-
Feb 25, 20252.64602.70002.64602.70002.6985-
Feb 24, 20252.63402.63602.62402.63002.6285-
Feb 21, 20252.64402.64402.62402.62402.6225-
Feb 20, 20252.67002.67802.65802.65802.6565-
Feb 19, 20252.71802.71802.66602.66602.6645-
Feb 18, 20252.71402.71402.71202.71402.7125-
Feb 17, 20252.70402.71602.70402.70402.7025-
Feb 14, 20252.73602.73602.69402.69402.6925-
Feb 13, 20252.74202.76402.72002.76002.758516,424
Feb 12, 20252.78202.84002.76202.76602.76454,106
Feb 11, 20252.78002.80602.78002.80602.8044-
Feb 10, 20252.77202.78802.77202.78002.7784-
Feb 7, 20252.76402.76802.76202.76802.7665-
Feb 6, 20252.72402.74002.72402.74002.7385-
Feb 5, 20252.68002.71402.68002.71402.7125-
Feb 4, 20252.65202.66602.65202.66602.6645-
Feb 3, 20252.65402.67202.65402.65602.6545-
Jan 31, 20252.70002.70002.68202.69602.6945-
Jan 30, 20252.72002.72002.70802.71802.7165-
Jan 29, 20252.64402.69802.64402.69802.6965-
Jan 28, 20252.62202.62602.61802.62602.6245-
Jan 27, 20252.56202.63002.56202.63002.6285-
Jan 24, 20252.64802.64802.60402.60402.6025-
Jan 23, 20252.62802.65202.62802.64402.6425-
Jan 22, 20252.64602.65602.63802.63802.6365-
Jan 21, 20252.62602.64402.62602.64402.6425-
Jan 20, 20252.65402.65402.63402.63402.6325-
Jan 17, 20252.62402.63202.62402.63202.6305-
Jan 16, 20252.61002.61002.60002.60002.5985-
Jan 15, 20252.56002.58402.56002.58402.5826-
Jan 14, 20252.52002.52402.50602.52402.5226-
Jan 13, 20252.48002.50202.48002.50202.5006-
Jan 10, 20252.53602.53602.51402.53002.5286-
Jan 9, 20252.50402.54202.50402.54202.5406-
Jan 8, 20252.49202.51002.49202.51002.5086-
Jan 7, 20252.46402.49602.46402.49602.4946-
Jan 6, 20252.48402.48402.45802.46402.4626-
Jan 3, 20252.47402.48202.47402.48202.4806-
Jan 2, 20252.44402.46402.44202.46402.4626-
Dec 30, 20242.43802.44002.43002.43402.4326-
Dec 27, 20242.43002.44402.43002.43602.4346-
Dec 23, 20242.42402.42402.42002.42402.4226-
Dec 20, 20242.42202.42202.38402.39002.3887-
Dec 19, 20242.44802.44802.42202.42402.4226-
Dec 18, 20242.47202.47202.45602.45602.4546-
Dec 17, 20242.46602.50002.46602.48002.4786-
Dec 16, 20242.51402.51402.48002.48002.4786-
Dec 13, 20242.48402.49402.48402.49002.4886-
Dec 12, 20242.46202.48202.46002.48202.4806-
Dec 11, 20242.47002.47002.46402.46602.4646-
Dec 10, 20242.48002.48002.47002.47002.4686-
Dec 9, 20242.51402.51402.49402.50602.5046-
Dec 6, 20242.54802.54802.53202.53202.5306-
Dec 5, 20242.48202.52602.48202.52602.5246-
Dec 4, 20242.48402.49402.47802.49402.4926-
Dec 3, 20242.46202.48002.46202.46802.4666-
Dec 2, 20242.45602.47602.45602.47002.4686-
Nov 29, 20242.47802.47802.44202.44202.4406-
Nov 28, 20242.48802.49402.48602.49202.4906-
Nov 27, 2024 0.065 Dividend
Nov 27, 20242.46602.47602.46602.47602.4746-
Nov 26, 20242.60402.60402.56802.57202.5056-
Nov 25, 20242.62402.62402.58802.59802.5309-
Nov 22, 20242.60002.60002.58002.59002.5231-
Nov 21, 20242.58202.58202.57602.58002.5134-
Nov 20, 20242.57402.57402.57402.57402.5075-
Nov 19, 20242.59602.59602.55402.55402.4881-
Nov 18, 20242.60402.60402.59002.59002.5231-
Nov 15, 20242.55002.59202.55002.59202.5251-
Nov 14, 20242.54402.56002.53802.56002.4939-
Nov 13, 20242.54802.54802.52002.52002.4549-
Nov 12, 20242.57002.57002.56202.56202.4959-
Nov 11, 20242.61402.61402.59002.59002.5231-
Nov 8, 20242.59802.60802.58402.60802.5407-
Nov 7, 20242.60802.61202.60402.61002.5426-
Nov 6, 20242.63402.63402.59602.59602.5290-
Nov 5, 20242.60402.61402.60002.60002.5329-
Nov 4, 20242.61802.61802.59602.61002.5426-
Nov 1, 20242.63402.63402.60802.60802.5407-
Oct 31, 20242.61002.62002.60802.61402.5465-
Oct 30, 20242.64002.64602.63202.64602.5777-
Oct 29, 20242.59402.69202.59402.67802.6089-
Oct 28, 20242.53402.55802.53402.55802.4920-
Oct 25, 20242.50402.53002.50402.53002.4647-
Oct 24, 20242.48402.51402.48402.51002.4452-
Oct 23, 20242.48802.48802.47602.48402.4199-
Oct 22, 20242.48402.48802.46802.48202.4179-
Oct 21, 20242.49802.51202.49802.51202.4471-
Oct 18, 20242.48802.49002.48002.49002.4257-
Oct 17, 20242.49002.50402.49002.50402.4394-
Oct 16, 20242.53402.53402.48202.50202.4374-
Oct 15, 20242.51602.53402.51602.53402.4686-
Oct 14, 20242.46802.49602.46802.49602.4316-
Oct 11, 20242.43602.45002.43602.45002.3867-
Oct 10, 20242.42802.43402.41202.43402.3712-
Oct 9, 20242.39002.40402.39002.40402.3419-
Oct 8, 20242.36402.39002.36402.39002.3283-
Oct 7, 20242.39402.40802.39402.40802.3458-
Oct 4, 20242.36802.39202.36802.39202.3302-
Oct 3, 20242.38402.38402.37602.37602.3147-
Oct 2, 20242.39402.39402.37202.38002.3186-
Oct 1, 20242.39002.39402.39002.39402.3322-
Sep 30, 20242.39202.41402.39202.39802.3361-
Sep 27, 20242.41602.43202.41602.43002.3673-
Sep 26, 20242.41202.42002.41002.41002.3478-
Sep 25, 20242.39802.41202.39802.39802.3361-
Sep 24, 20242.39402.39602.39002.39602.3341-
Sep 23, 20242.39602.39602.38602.39202.3302-
Sep 20, 20242.40402.40402.39602.40002.3380-
Sep 19, 20242.39402.40202.39002.40202.3400-
Sep 18, 20242.35602.38002.35602.38002.3186-
Sep 17, 20242.30602.33002.30602.32802.2679-
Sep 16, 20242.28202.29802.28202.29002.2309-
Sep 13, 20242.26602.28202.26602.28002.2211-
Sep 12, 20242.25602.25802.25202.25202.1939-
Sep 11, 20242.25402.25402.24802.25202.1939-
Sep 10, 20242.25202.25602.25202.25602.1978-
Sep 9, 20242.24002.26202.24002.24802.1900-
Sep 6, 20242.27202.27202.24202.26602.2075-
Sep 5, 20242.22602.29202.22602.29202.2328-
Sep 4, 20242.23402.25402.23402.25402.1958-
Sep 3, 20242.29402.29402.26402.26402.2056-
Sep 2, 20242.25602.28202.25602.28002.2211440
Aug 30, 20242.26602.28602.26602.28002.2211-
Aug 29, 20242.26202.26802.26202.26602.2075-
Aug 28, 20242.26202.26602.25202.26602.2075-
Aug 27, 20242.24202.24802.24202.24802.1900-
Aug 26, 20242.24002.26202.23602.23802.1802400
Aug 23, 20242.22402.23402.22402.23202.1744-
Aug 22, 20242.21602.22802.21402.21402.1568-
Aug 21, 20242.20602.20802.20402.20602.1490-
Aug 20, 20242.24002.24002.21602.21602.1588-
Aug 19, 20242.21602.24002.21602.24002.1822-
Aug 16, 20242.20802.22002.20802.21202.1549-
Aug 15, 20242.18402.21402.18402.21402.1568-
Aug 14, 20242.16002.16202.16002.16202.1062-
Aug 13, 20242.14002.15002.14002.14402.0886-
Aug 12, 20242.14602.14602.13202.13602.0809-
Aug 9, 20242.13602.14202.13202.13202.0770-
Aug 8, 20242.11402.13202.11402.13202.0770-
Aug 7, 20242.11602.14602.11602.14602.0906-
Aug 6, 20242.10002.10602.09002.09002.0360-
Aug 5, 20242.10002.10202.08802.08802.0341-
Aug 2, 20242.16002.18202.16002.16202.1062-
Aug 1, 20242.22002.22002.20202.22002.1627-
Jul 31, 20242.26602.26602.23802.24202.1841-
Jul 30, 20242.27402.27402.24002.24002.1822-
Jul 29, 20242.24602.26602.24602.26602.2075-
Jul 26, 20242.22002.22402.18402.21602.1588-
Jul 25, 20242.15402.17202.14402.17202.1159-
Jul 24, 20242.16802.19602.16802.19202.1354-
Jul 23, 20242.16602.17402.16602.16602.1101-
Jul 22, 20242.15602.18202.15602.17802.1218-
Jul 19, 20242.14602.18802.14602.18402.1276-
Jul 18, 20242.15002.16802.15002.16802.1120-
Jul 17, 20242.12602.15202.12602.15202.0964-
Jul 16, 20242.13402.13402.12602.13202.0770-
Jul 15, 20242.16402.16402.14802.14802.0925-
Jul 12, 20242.16202.16602.16002.16602.1101-
Jul 11, 20242.14202.15802.14202.15802.1023-
Jul 10, 20242.12002.13202.12002.13202.0770-
Jul 9, 20242.13402.13402.11002.11002.0555-
Jul 8, 20242.10202.12402.10202.12402.0692-
Jul 5, 20242.13602.13602.10402.10402.0497-
Jul 4, 20242.13002.13002.13002.13002.0750-
Jul 3, 20242.13602.13602.13602.13602.0809-
Jul 2, 20242.15602.15602.15602.15602.1003-
Jul 1, 20242.19202.19202.19202.19202.1354-
Jun 28, 20242.15802.15802.15802.15802.1023-
Jun 27, 20242.15202.15202.15202.15202.0964-
Jun 26, 20242.17002.17002.17002.17002.1140-
Jun 25, 20242.19402.19402.19402.19402.1374-
Jun 24, 20242.16002.16002.16002.16002.1042-
Jun 21, 20242.19202.19202.19202.19202.1354-
Jun 20, 20242.17402.17402.17402.17402.1179-
Jun 19, 20242.16402.16402.16402.16402.1081-
Jun 18, 20242.15802.15802.15802.15802.1023-
Jun 17, 20242.13202.13202.13202.13202.0770-
Jun 14, 20242.14002.14002.14002.14002.0848-
Jun 13, 20242.16802.16802.16802.16802.1120-
Jun 12, 20242.17202.17202.17202.17202.1159-
Jun 11, 20242.20002.20002.20002.20002.1432-
Jun 10, 20242.19602.19602.19602.19602.1393-
Jun 7, 20242.22202.22202.22202.22202.1646-
Jun 6, 20242.20202.20202.20202.20202.1452-
Jun 5, 20242.19402.19402.19402.19402.1374-
Jun 4, 20242.22002.22002.22002.22002.1627-
Jun 3, 20242.22202.22202.22202.22202.1646-
May 31, 20242.21602.21602.21602.21602.1588-
May 30, 20242.18402.18402.18402.18402.1276-
May 29, 20242.21602.21602.21602.21602.1588-
May 28, 20242.23202.25602.23202.25602.1978440
May 27, 20242.22802.22802.22802.22802.1705-
May 24, 20242.18602.18602.18602.18602.1296-
May 23, 20242.24602.24602.24602.24602.1880-

Related Tickers

UIPN.F Unipol Assicurazioni S.p.A.
17.18
+1.42%
 
NNGRY NN Group N.V.
30.79
-0.32%
 
TLX.DE Talanx AG
114.40
-0.09%
 
SAMPO.HE Sampo Oyj
9.47
-0.40%
 
BRYN.DE Berkshire Hathaway Inc.
444.25
-0.83%
 
AGS.BR ageas SA/NV
57.30
-0.69%
 
NN.AS NN Group N.V.
53.86
-1.46%
 
G.MI Assicurazioni Generali S.p.A.
32.91
-1.29%
 
BRK-B Berkshire Hathaway Inc.
503.57
-0.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.