Frankfurt - Delayed Quote EUR

Michelin (MCHA.F)

34.12

+1.56

+(4.79%)

At close: 10:02:54 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	33.26	34.12	33.26	34.12	34.12	10
Feb 12, 2025	32.82	32.85	32.56	32.56	32.56	101
Feb 11, 2025	33.04	33.06	33.04	33.06	33.06	90
Feb 10, 2025	33.13	33.18	33.09	33.16	33.16	253
Feb 7, 2025	32.96	33.05	32.96	33.05	33.05	500
Feb 6, 2025	32.56	33.20	32.56	33.01	33.01	413
Feb 5, 2025	32.74	32.74	32.31	32.31	32.31	145
Feb 4, 2025	33.21	33.21	33.08	33.08	33.08	20
Feb 3, 2025	32.68	33.05	32.68	33.05	33.05	860
Jan 31, 2025	33.49	33.49	33.43	33.43	33.43	480
Jan 30, 2025	33.14	33.14	33.14	33.14	33.14	-
Jan 29, 2025	33.85	33.85	33.31	33.55	33.55	890
Jan 28, 2025	33.48	33.48	33.48	33.48	33.48	-
Jan 27, 2025	33.12	33.12	33.12	33.12	33.12	-
Jan 24, 2025	33.40	33.67	33.40	33.60	33.60	2,820
Jan 23, 2025	33.04	33.42	33.04	33.42	33.42	45
Jan 22, 2025	33.03	33.31	33.03	33.21	33.21	127
Jan 21, 2025	32.91	33.00	32.91	33.00	33.00	32
Jan 20, 2025	32.80	32.80	32.80	32.80	32.80	144
Jan 17, 2025	32.41	32.41	32.41	32.41	32.41	-
Jan 16, 2025	32.71	32.71	32.66	32.66	32.66	270
Jan 15, 2025	31.72	32.71	31.72	32.71	32.71	280
Jan 14, 2025	30.90	31.60	30.90	31.60	31.60	165
Jan 13, 2025	30.74	31.00	30.74	31.00	31.00	100
Jan 10, 2025	30.95	30.95	30.95	30.95	30.95	-
Jan 9, 2025	31.45	31.45	31.45	31.45	31.45	-
Jan 8, 2025	31.50	31.58	31.50	31.58	31.58	230
Jan 7, 2025	31.77	31.85	31.77	31.85	31.85	23
Jan 6, 2025	31.38	31.38	31.38	31.38	31.38	-
Jan 3, 2025	32.02	32.02	32.02	32.02	32.02	-
Jan 2, 2025	31.72	31.99	31.72	31.99	31.99	50
Dec 30, 2024	31.84	31.84	31.84	31.84	31.84	-
Dec 27, 2024	31.38	31.88	31.38	31.88	31.88	920
Dec 23, 2024	31.87	31.87	31.76	31.76	31.76	722
Dec 20, 2024	31.68	31.68	31.68	31.68	31.68	-
Dec 19, 2024	31.74	32.04	31.74	32.04	32.04	107
Dec 18, 2024	32.28	32.28	32.04	32.04	32.04	2,274
Dec 17, 2024	32.11	32.11	32.11	32.11	32.11	-
Dec 16, 2024	32.66	32.66	32.50	32.50	32.50	100
Dec 13, 2024	32.31	32.67	32.31	32.67	32.67	25
Dec 12, 2024	32.24	32.42	32.24	32.40	32.40	357
Dec 11, 2024	32.40	32.42	32.37	32.37	32.37	751
Dec 10, 2024	32.19	32.58	32.19	32.58	32.58	1,229
Dec 9, 2024	32.02	32.02	32.02	32.02	32.02	-
Dec 6, 2024	31.52	32.16	31.52	32.04	32.04	175
Dec 5, 2024	30.86	31.72	30.86	31.72	31.72	856
Dec 4, 2024	30.73	30.98	30.73	30.87	30.87	315
Dec 3, 2024	30.42	30.93	30.42	30.73	30.73	275
Dec 2, 2024	30.41	30.41	30.21	30.21	30.21	-
Nov 29, 2024	30.68	30.75	30.52	30.52	30.52	230
Nov 28, 2024	30.81	30.81	30.81	30.81	30.81	-
Nov 27, 2024	30.85	30.85	30.85	30.85	30.85	-
Nov 26, 2024	31.12	31.12	30.88	30.88	30.88	446
Nov 25, 2024	31.15	31.15	31.15	31.15	31.15	-
Nov 22, 2024	30.87	31.04	30.87	31.04	31.04	40
Nov 21, 2024	30.89	30.89	30.55	30.81	30.81	732
Nov 20, 2024	31.13	31.13	30.97	30.97	30.97	20
Nov 19, 2024	31.18	31.18	31.18	31.18	31.18	-
Nov 18, 2024	31.38	31.38	31.38	31.38	31.38	27
Nov 15, 2024	31.16	31.16	30.96	30.96	30.96	15
Nov 14, 2024	30.90	30.90	30.90	30.90	30.90	-
Nov 13, 2024	31.45	31.45	31.45	31.45	31.45	100
Nov 12, 2024	31.77	31.77	31.67	31.70	31.70	12,048
Nov 11, 2024	31.63	32.27	31.63	32.10	32.10	970
Nov 8, 2024	31.52	31.52	31.44	31.44	31.44	377
Nov 7, 2024	31.04	31.26	31.04	31.22	31.22	558
Nov 6, 2024	31.24	31.24	31.08	31.08	31.08	20
Nov 5, 2024	31.08	31.08	31.08	31.08	31.08	-
Nov 4, 2024	31.08	31.08	31.04	31.04	31.04	30
Nov 1, 2024	30.93	30.93	30.93	30.93	30.93	-
Oct 31, 2024	30.95	30.95	30.92	30.92	30.92	80
Oct 30, 2024	31.18	31.18	31.14	31.14	31.14	230
Oct 29, 2024	31.63	31.92	31.63	31.92	31.92	30
Oct 28, 2024	31.16	31.42	31.16	31.42	31.42	90
Oct 25, 2024	30.84	31.18	30.84	31.18	31.18	110
Oct 24, 2024	32.86	32.86	30.90	31.33	31.33	1,090
Oct 23, 2024	33.82	33.94	33.00	33.00	33.00	420
Oct 22, 2024	33.60	33.64	33.60	33.64	33.64	1,100
Oct 21, 2024	34.12	34.12	34.12	34.12	34.12	-
Oct 18, 2024	33.75	33.75	33.75	33.75	33.75	-
Oct 17, 2024	33.89	33.89	33.89	33.89	33.89	-
Oct 16, 2024	33.36	34.06	33.36	34.06	34.06	268
Oct 15, 2024	34.05	34.05	33.65	33.65	33.65	1,722
Oct 14, 2024	33.67	33.67	33.67	33.67	33.67	-
Oct 11, 2024	33.86	33.86	33.86	33.86	33.86	-
Oct 10, 2024	34.00	34.00	34.00	34.00	34.00	-
Oct 9, 2024	34.61	34.61	33.92	33.92	33.92	360
Oct 8, 2024	34.88	34.95	34.88	34.95	34.95	73
Oct 7, 2024	35.45	35.45	35.20	35.20	35.20	80
Oct 4, 2024	34.82	34.82	34.82	34.82	34.82	-
Oct 3, 2024	35.28	35.28	34.98	34.98	34.98	53
Oct 2, 2024	35.89	35.89	35.47	35.51	35.51	395
Oct 1, 2024	36.38	36.38	36.23	36.23	36.23	95
Sep 30, 2024	37.00	37.00	36.80	36.80	36.80	464
Sep 27, 2024	36.86	37.26	36.86	37.26	37.26	30
Sep 26, 2024	36.25	37.00	36.25	37.00	37.00	35
Sep 25, 2024	36.41	36.41	36.41	36.41	36.41	-
Sep 24, 2024	36.75	36.75	36.58	36.58	36.58	69
Sep 23, 2024	36.51	36.51	36.51	36.51	36.51	-
Sep 20, 2024	36.72	36.72	36.72	36.72	36.72	-
Sep 19, 2024	36.44	37.04	36.44	37.04	37.04	30
Sep 18, 2024	36.34	36.37	36.34	36.37	36.37	510
Sep 17, 2024	36.27	36.27	36.27	36.27	36.27	-
Sep 16, 2024	36.06	36.20	36.06	36.20	36.20	37
Sep 13, 2024	35.61	35.61	35.61	35.61	35.61	-
Sep 12, 2024	35.60	35.60	35.60	35.60	35.60	-
Sep 11, 2024	35.37	35.37	35.25	35.25	35.25	1
Sep 10, 2024	35.42	35.89	35.37	35.37	35.37	101
Sep 9, 2024	35.37	35.37	35.37	35.37	35.37	-
Sep 6, 2024	35.51	35.51	35.51	35.51	35.51	-
Sep 5, 2024	35.21	35.21	35.21	35.21	35.21	-
Sep 4, 2024	34.95	34.95	34.95	34.95	34.95	-
Sep 3, 2024	35.36	35.36	35.36	35.36	35.36	220
Sep 2, 2024	35.49	35.49	35.49	35.49	35.49	-
Aug 30, 2024	35.26	35.26	35.26	35.26	35.26	-
Aug 29, 2024	35.20	35.48	35.20	35.48	35.48	15
Aug 28, 2024	35.52	35.52	35.50	35.50	35.50	100
Aug 27, 2024	35.53	35.53	35.53	35.53	35.53	-
Aug 26, 2024	35.56	35.85	35.56	35.85	35.85	220
Aug 23, 2024	35.22	35.50	35.22	35.50	35.50	50
Aug 22, 2024	35.13	35.13	35.13	35.13	35.13	-
Aug 21, 2024	34.90	35.37	34.90	35.37	35.37	90
Aug 20, 2024	35.04	35.22	35.04	35.22	35.22	120
Aug 19, 2024	34.69	34.69	34.69	34.69	34.69	-
Aug 16, 2024	34.72	34.72	34.72	34.72	34.72	-
Aug 15, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 14, 2024	34.13	34.13	34.13	34.13	34.13	-
Aug 13, 2024	34.25	34.25	34.25	34.25	34.25	-
Aug 12, 2024	34.30	34.30	34.16	34.22	34.22	1,024
Aug 9, 2024	34.02	34.22	34.02	34.20	34.20	1,730
Aug 8, 2024	33.96	33.96	33.90	33.90	33.90	72
Aug 7, 2024	34.16	34.39	34.16	34.23	34.23	4,104
Aug 6, 2024	34.42	34.42	34.01	34.14	34.14	770
Aug 5, 2024	34.40	34.47	34.32	34.32	34.32	438
Aug 2, 2024	35.74	35.74	35.74	35.74	35.74	-
Aug 1, 2024	36.53	36.53	36.53	36.53	36.53	-
Jul 31, 2024	36.79	36.79	36.79	36.79	36.79	-
Jul 30, 2024	36.14	36.14	36.14	36.14	36.14	-
Jul 29, 2024	36.46	36.46	36.46	36.46	36.46	-
Jul 26, 2024	36.22	36.22	36.22	36.22	36.22	-
Jul 25, 2024	34.59	35.93	34.59	35.93	35.93	1,302
Jul 24, 2024	34.31	35.11	34.26	35.10	35.10	2,336
Jul 23, 2024	34.53	34.53	34.53	34.53	34.53	-
Jul 22, 2024	34.60	34.69	34.60	34.69	34.69	187
Jul 19, 2024	34.67	34.68	34.67	34.68	34.68	100
Jul 18, 2024	34.67	34.84	34.67	34.84	34.84	200
Jul 17, 2024	34.44	34.44	34.18	34.18	34.18	50
Jul 16, 2024	34.88	34.88	34.88	34.88	34.88	-
Jul 15, 2024	34.83	35.12	34.83	35.12	35.12	92
Jul 12, 2024	34.52	35.10	34.52	35.10	35.10	686
Jul 11, 2024	34.59	34.71	34.59	34.71	34.71	74
Jul 10, 2024	34.78	34.78	34.63	34.63	34.63	560
Jul 9, 2024	35.05	35.05	35.02	35.02	35.02	152
Jul 8, 2024	34.74	34.74	34.74	34.74	34.74	-
Jul 5, 2024	35.32	35.40	35.32	35.40	35.40	40
Jul 4, 2024	35.14	35.72	35.12	35.12	35.12	740
Jul 3, 2024	35.12	35.14	35.12	35.14	35.14	1
Jul 2, 2024	35.73	35.73	34.50	34.67	34.67	3,724
Jul 1, 2024	36.66	36.66	36.00	36.00	36.00	2,661
Jun 28, 2024	36.13	36.22	36.02	36.02	36.02	570
Jun 27, 2024	36.61	36.61	36.16	36.29	36.29	510
Jun 26, 2024	36.96	36.96	36.43	36.43	36.43	855
Jun 25, 2024	37.21	37.21	37.21	37.21	37.21	-
Jun 24, 2024	37.13	37.22	37.13	37.22	37.22	51
Jun 21, 2024	37.26	37.42	37.26	37.42	37.42	575
Jun 20, 2024	36.99	36.99	36.99	36.99	36.99	-
Jun 19, 2024	37.35	37.54	37.35	37.54	37.54	50
Jun 18, 2024	37.14	37.14	37.02	37.02	37.02	10
Jun 17, 2024	36.84	36.84	36.84	36.84	36.84	30
Jun 14, 2024	38.14	38.14	38.14	38.14	38.14	-
Jun 13, 2024	38.22	38.28	37.98	38.10	38.10	412
Jun 12, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 11, 2024	37.97	38.43	37.74	37.74	37.74	230
Jun 10, 2024	37.33	37.75	37.33	37.75	37.75	265
Jun 7, 2024	37.33	37.48	37.33	37.48	37.48	524
Jun 6, 2024	37.23	37.39	37.23	37.39	37.39	268
Jun 5, 2024	37.15	37.15	37.15	37.15	37.15	-
Jun 4, 2024	36.80	37.11	36.57	37.11	37.11	115
Jun 3, 2024	37.05	37.05	37.05	37.05	37.05	-
May 31, 2024	37.07	37.07	37.07	37.07	37.07	-
May 30, 2024	36.41	36.95	36.41	36.95	36.95	69
May 29, 2024	36.56	37.42	36.56	36.78	36.78	2,555
May 28, 2024	35.91	35.91	35.91	35.91	35.91	-
May 27, 2024	36.17	36.45	36.17	36.45	36.45	365
May 24, 2024	36.28	36.39	36.27	36.27	36.27	150
May 23, 2024	36.22	36.39	36.22	36.39	36.39	70
May 22, 2024	1.35 Dividend
May 22, 2024	36.40	36.40	36.40	36.40	36.40	-
May 21, 2024	37.42	37.52	37.42	37.52	36.17	28
May 20, 2024	36.82	36.82	36.82	36.82	35.50	67
May 17, 2024	36.69	36.69	36.69	36.69	35.37	-
May 16, 2024	37.26	37.26	36.79	36.79	35.47	300
May 15, 2024	37.39	37.46	37.33	37.33	35.99	283
May 14, 2024	37.34	37.34	37.34	37.34	36.00	-
May 13, 2024	37.06	37.37	37.06	37.37	36.03	270
May 10, 2024	37.23	37.50	37.23	37.50	36.15	2
May 9, 2024	36.98	36.98	36.98	36.98	35.65	-
May 8, 2024	36.95	37.20	36.95	37.20	35.86	200
May 7, 2024	36.65	36.65	36.65	36.65	35.33	-
May 6, 2024	36.28	36.28	36.28	36.28	34.97	-
May 3, 2024	36.49	36.49	36.45	36.45	35.14	120
May 2, 2024	36.16	36.46	36.16	36.37	35.06	773
Apr 30, 2024	36.25	36.41	36.25	36.41	35.10	243
Apr 29, 2024	35.56	35.56	35.56	35.56	34.28	-
Apr 26, 2024	35.85	35.85	35.85	35.85	34.56	-
Apr 25, 2024	35.82	35.82	35.82	35.82	34.53	-
Apr 24, 2024	36.24	36.24	36.05	36.15	34.85	685
Apr 23, 2024	35.43	35.43	35.43	35.43	34.16	-
Apr 22, 2024	35.25	35.25	35.25	35.25	33.98	-
Apr 19, 2024	34.46	34.46	34.46	34.46	33.22	-
Apr 18, 2024	34.58	34.58	34.58	34.58	33.34	-
Apr 17, 2024	34.29	34.66	34.29	34.66	33.41	260
Apr 16, 2024	34.37	34.37	34.28	34.28	33.05	150
Apr 15, 2024	34.83	34.83	34.83	34.83	33.58	-
Apr 12, 2024	35.31	35.31	35.31	35.31	34.04	-
Apr 11, 2024	35.33	35.33	35.33	35.33	34.06	-
Apr 10, 2024	35.48	35.60	35.48	35.60	34.32	50
Apr 9, 2024	35.45	35.45	35.45	35.45	34.17	200
Apr 8, 2024	35.05	35.45	35.05	35.45	34.17	40
Apr 5, 2024	34.83	34.83	34.83	34.83	33.58	-
Apr 4, 2024	35.28	35.35	35.21	35.21	33.94	2,300
Apr 3, 2024	34.94	34.94	34.94	34.94	33.68	-
Apr 2, 2024	35.48	35.48	35.48	35.48	34.20	400
Mar 28, 2024	35.63	35.63	35.63	35.63	34.35	-
Mar 27, 2024	35.53	35.53	35.53	35.53	34.25	-
Mar 26, 2024	35.34	35.34	35.34	35.34	34.07	-
Mar 25, 2024	35.35	35.35	35.35	35.35	34.08	2,500
Mar 22, 2024	35.51	35.51	35.51	35.51	34.23	-
Mar 21, 2024	36.31	36.31	36.31	36.31	35.00	16
Mar 20, 2024	35.19	35.19	35.19	35.19	33.92	-
Mar 19, 2024	34.78	34.78	34.78	34.78	33.53	-
Mar 18, 2024	34.83	34.83	34.83	34.83	33.58	160
Mar 15, 2024	34.33	34.78	34.33	34.78	33.53	90
Mar 14, 2024	34.54	34.54	34.54	34.54	33.30	-
Mar 13, 2024	34.29	34.29	34.29	34.29	33.06	-
Mar 12, 2024	33.91	34.41	33.91	34.41	33.17	190
Mar 11, 2024	33.77	33.77	33.70	33.70	32.49	1,600
Mar 8, 2024	33.95	33.95	33.92	33.92	32.70	240
Mar 7, 2024	34.13	34.20	34.13	34.20	32.97	4
Mar 6, 2024	34.33	34.44	34.27	34.27	33.04	200
Mar 5, 2024	33.83	33.83	33.83	33.83	32.61	-
Mar 4, 2024	33.87	33.87	33.87	33.87	32.65	-
Mar 1, 2024	34.28	34.28	34.28	34.28	33.05	-
Feb 29, 2024	34.41	34.41	34.41	34.41	33.17	-
Feb 28, 2024	34.33	34.38	34.33	34.38	33.14	145
Feb 27, 2024	33.99	34.17	33.99	34.17	32.94	602
Feb 26, 2024	34.24	34.24	34.05	34.05	32.82	1,175
Feb 23, 2024	33.51	33.51	33.51	33.51	32.30	-
Feb 22, 2024	33.53	33.53	33.53	33.53	32.32	-
Feb 21, 2024	33.35	33.57	33.35	33.57	32.36	251
Feb 20, 2024	32.90	33.36	32.90	33.36	32.16	510
Feb 19, 2024	33.15	33.15	33.15	33.15	31.96	-
Feb 16, 2024	33.18	33.37	33.18	33.37	32.17	243
Feb 15, 2024	33.36	33.36	33.04	33.04	31.85	800
Feb 14, 2024	32.81	33.11	32.81	33.11	31.92	70
Feb 13, 2024	31.57	33.12	31.57	32.74	31.56	1,205

JOHB.SG Johnson Electric Holdings Limited

1.3600

-2.16%

VSA2.SG Valeo SA

11.21

+6.92%

YRB.DU Yokohama Rubber Co Ltd

22.00

+2.80%

7GA.BE Gestamp Automocion

2.6850

+1.90%

VSA2.BE Valeo SA

11.16

+6.29%

BULTEN.ST Bulten AB (publ)

69.00

+2.22%

600081.SS Dong Feng Electronic Technology Co.,Ltd.

13.97

+10.00%

TRT.L Transense Technologies plc

147.50

-1.67%

SUNDRMFAST.NS Sundram Fasteners Limited

981.75

+0.07%

0425.HK MINTH GROUP

15.760

+4.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Michelin (MCHA.F)

Related Tickers