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

Arnoldo Mondadori Editore SpA (MDD.SG)

Compare
2.0150
+0.0630
+(3.23%)
At close: March 12 at 3:28:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.90802.02001.90802.01502.0150-
Mar 11, 20251.92601.97201.92601.95201.9520-
Mar 10, 20251.94401.97201.94401.97201.9720-
Mar 7, 20251.93601.98201.93601.94401.9440-
Mar 6, 20251.98801.99601.97201.97201.9720-
Mar 5, 20251.96802.03501.96802.03502.0350-
Mar 4, 20252.00502.04002.00502.00502.0050-
Mar 3, 20252.00002.05002.00002.04502.0450-
Feb 28, 20252.00002.04002.00002.04002.0400-
Feb 27, 20252.02502.06002.02502.04502.0450-
Feb 26, 20252.02502.08502.02502.07002.0700-
Feb 25, 20252.02502.08502.02502.07502.0750-
Feb 24, 20252.00502.06502.00502.02502.0250-
Feb 21, 20251.98202.05501.98202.05002.0500-
Feb 20, 20252.00002.04502.00002.03502.0350-
Feb 19, 20252.04002.08502.04002.05002.0500-
Feb 18, 20252.03502.08502.03502.08502.0850-
Feb 17, 20252.03502.07502.03502.07502.0750-
Feb 14, 20252.02002.09502.02002.08002.0800-
Feb 13, 20252.02002.07002.02002.05502.0550-
Feb 12, 20252.00502.04502.00502.04502.0450-
Feb 11, 20251.99202.04501.99202.04502.0450-
Feb 10, 20252.01502.06002.01502.04002.0400-
Feb 7, 20252.02002.06502.01502.01502.0150-
Feb 6, 20252.03002.07502.03002.05502.0550-
Feb 5, 20252.07502.11002.07502.07502.0750-
Feb 4, 20252.06002.12002.06002.12002.1200-
Feb 3, 20252.05002.11502.05002.11502.1150-
Jan 31, 20252.03002.07502.03002.07502.0750-
Jan 30, 20252.00502.07002.00502.07002.0700-
Jan 29, 20251.99602.05001.99602.04502.0450-
Jan 28, 20251.97402.05001.96802.04002.0400-
Jan 27, 20251.97402.01501.97402.01002.0100-
Jan 24, 20251.97402.02501.97402.01502.0150-
Jan 23, 20251.98802.03501.97401.97401.9740-
Jan 22, 20251.98802.04001.98802.03002.0300-
Jan 21, 20251.98802.04001.98802.02502.0250-
Jan 20, 20251.98802.03501.98802.03002.0300-
Jan 17, 20251.94402.02001.94402.02002.0200-
Jan 16, 20251.95401.99201.95401.98601.9860-
Jan 15, 20251.95402.00001.95401.99601.9960-
Jan 14, 20251.94402.01501.94402.00502.0050-
Jan 13, 20251.94001.98201.94001.97601.9760-
Jan 10, 20251.95002.00001.95001.99601.9960-
Jan 9, 20251.93601.98201.93601.98201.9820-
Jan 8, 20251.97802.04001.97801.99601.9960-
Jan 7, 20251.97402.02001.97402.02002.0200-
Jan 6, 20251.96402.01501.96402.01502.0150-
Jan 3, 20251.98201.98201.98201.98201.9820-
Jan 2, 20251.98801.98801.98801.98801.9880-
Dec 30, 20241.97402.01001.97402.01002.0100-
Dec 27, 20242.00502.01502.00502.00502.0050-
Dec 23, 20242.00502.04002.00502.02502.0250-
Dec 20, 20241.99202.04501.99202.04502.0450-
Dec 19, 20242.03502.06001.99201.99201.9920-
Dec 18, 20242.03002.08502.03002.07502.0750-
Dec 17, 20242.04002.08502.04002.07502.0750-
Dec 16, 20242.04002.08502.04002.08502.0850-
Dec 13, 20242.04002.10502.04002.04002.0400-
Dec 12, 20242.03502.09002.03502.08502.0850-
Dec 11, 20242.04002.09002.04002.07502.0750-
Dec 10, 20242.03502.08502.03502.08502.0850-
Dec 9, 20242.03502.08002.03502.08002.0800-
Dec 6, 20242.06002.10002.06002.07002.0700-
Dec 5, 20241.95802.09501.95802.09502.0950-
Dec 4, 20241.95402.01001.95402.00002.0000-
Dec 3, 20241.95002.00501.95002.00502.0050-
Dec 2, 20241.95002.00001.95001.99201.9920-
Nov 29, 20241.94001.99201.94001.99201.9920-
Nov 28, 20241.93601.98601.93601.98201.9820-
Nov 27, 20241.95001.98201.95001.97201.9720-
Nov 26, 20241.97801.99601.97801.99601.9960-
Nov 25, 20241.95002.02001.95001.97801.9780-
Nov 22, 20241.96402.01001.96401.99601.9960-
Nov 21, 20241.97402.01501.97402.01002.0100-
Nov 20, 20241.97402.03001.97402.02002.0200-
Nov 19, 20242.02002.04002.00502.01502.0150-
Nov 18, 2024 0.0600 Dividend
Nov 18, 20242.10002.10002.05002.05502.0550-
Nov 15, 20242.11002.15502.11002.15502.0950-
Nov 14, 20242.14002.17502.14002.16002.0999-
Nov 13, 20242.19502.40502.14002.14002.08047,000
Nov 12, 20242.23002.27002.23002.25002.1874-
Nov 11, 20242.22002.28502.22002.28002.2165-
Nov 8, 20242.25002.28002.25002.27502.2117-
Nov 7, 20242.25502.31502.25502.30002.2360-
Nov 6, 20242.25502.33002.25502.30502.2408-
Nov 5, 20242.27502.34002.25502.25502.1922-
Nov 4, 20242.28002.33002.28002.33002.2651-
Nov 1, 20242.28502.35002.28502.34502.2797-
Oct 31, 20242.31502.37002.31502.33502.2700-
Oct 30, 20242.30502.37002.30502.36502.2992-
Oct 29, 20242.32002.38502.32002.37002.3040-
Oct 28, 20242.29002.37002.29002.37002.3040-
Oct 25, 20242.27002.35002.27002.34502.2797-
Oct 24, 20242.24502.34002.24502.33002.2651-
Oct 23, 20242.27002.31502.24502.24502.18254,000
Oct 22, 20242.29502.34002.29502.32502.2603-
Oct 21, 20242.31002.37502.31002.35502.2894-
Oct 18, 20242.30502.37502.30502.35502.2894-
Oct 17, 20242.27002.36502.27002.36502.2992-
Oct 16, 20242.28502.32002.28502.32002.2554-
Oct 15, 20242.22502.33502.22502.33002.2651-
Oct 14, 20242.21502.27502.21502.27502.2117-
Oct 11, 20242.23002.27502.23002.27502.2117-
Oct 10, 20242.24002.29002.24002.27502.2117-
Oct 9, 20242.23502.30002.23502.30002.2360-
Oct 8, 20242.24002.29502.24002.29502.2311-
Oct 7, 20242.24002.29002.24002.29002.2262-
Oct 4, 20242.22002.22002.22002.22002.1582-
Oct 3, 20242.25002.29502.25002.29002.2262-
Oct 2, 20242.27002.27002.27002.27002.2068-
Oct 1, 20242.29002.34002.29002.34002.2748-
Sep 30, 20242.29502.34002.29502.34002.2748-
Sep 27, 20242.29502.35502.29502.29502.2311-
Sep 26, 20242.30002.36502.30002.34502.2797-
Sep 25, 20242.30002.36002.30002.34002.2748-
Sep 24, 20242.28502.34502.28502.34002.2748-
Sep 23, 20242.30002.36502.30002.34502.2797-
Sep 20, 20242.29502.35002.29502.30002.2360-
Sep 19, 20242.27002.34502.27002.34502.2797-
Sep 18, 20242.27502.33002.27502.31502.2505-
Sep 17, 20242.27002.34502.27002.32502.2603-
Sep 16, 20242.28502.34002.27002.27002.2068-
Sep 13, 20242.29002.34502.29002.34002.2748-
Sep 12, 20242.37002.39502.34502.34502.2797-
Sep 11, 20242.38502.44502.38502.41502.3478-
Sep 10, 20242.38502.46002.38502.44002.3721-
Sep 9, 20242.37502.44502.37502.43502.3672-
Sep 6, 20242.39002.46002.39002.45002.3818-
Sep 5, 20242.37002.42002.37002.42002.3526-
Sep 4, 20242.37002.43502.37002.43502.3672-
Sep 3, 20242.42502.48502.42502.45002.3818-
Sep 2, 20242.44002.49502.44002.48502.4158-
Aug 30, 20242.40002.49002.40002.49002.4207-
Aug 29, 20242.42002.42002.42002.42002.3526-
Aug 28, 20242.42002.49002.42002.47002.4012-
Aug 27, 20242.37502.47002.37502.46002.3915-
Aug 26, 20242.35502.42002.35502.42002.3526-
Aug 23, 20242.31002.41502.31002.35502.2894-
Aug 22, 20242.32002.37002.32002.36502.2992-
Aug 21, 20242.33502.38502.33502.38002.3137-
Aug 20, 20242.34502.38502.34502.37002.3040-
Aug 19, 20242.31502.40502.31502.39502.3283-
Aug 16, 20242.34002.39502.34002.36502.2992-
Aug 15, 20242.31502.33502.31502.33502.2700-
Aug 14, 20242.31002.37002.31002.37002.3040-
Aug 13, 20242.36502.43002.36002.36002.2943-
Aug 12, 20242.37002.43002.37002.41502.3478-
Aug 9, 20242.33502.40002.33502.40002.3332-
Aug 8, 20242.36002.38002.35002.37002.3040-
Aug 7, 20242.30002.41502.30002.41002.3429-
Aug 6, 20242.31002.36502.31002.34502.2797-
Aug 5, 20242.38002.39002.36502.36502.2992-
Aug 2, 20242.40002.44502.40002.43502.3672-
Aug 1, 20242.48002.53502.48002.52002.4498-
Jul 31, 20242.47502.54502.47502.52502.4547-
Jul 30, 20242.43002.52502.43002.52502.4547-
Jul 29, 20242.43502.43502.43502.43502.3672-
Jul 26, 20242.42002.42002.42002.42002.3526-
Jul 25, 20242.42502.42502.42502.42502.3575-
Jul 24, 20242.44002.50502.44002.49002.4207-
Jul 23, 20242.40502.66502.40502.49002.42074,000
Jul 22, 20242.39502.47002.39502.47002.4012-
Jul 19, 20242.39002.43502.39002.43502.3672-
Jul 18, 20242.39502.46502.39502.44502.3769-
Jul 17, 20242.42002.47502.42002.44502.3769-
Jul 16, 20242.40002.48002.40002.48002.4110-
Jul 15, 20242.39502.46002.39502.44502.3769-
Jul 12, 20242.32502.43002.32502.42502.3575-
Jul 11, 20242.29002.36002.29002.36002.2943-
Jul 10, 20242.28002.33502.28002.33502.2700-
Jul 9, 20242.30002.35502.30002.34502.2797-
Jul 8, 20242.32002.40002.32002.35502.2894-
Jul 5, 20242.32502.37502.32502.37502.3089-
Jul 4, 20242.32002.40002.32002.36502.2992-
Jul 3, 20242.34002.38002.34002.36002.2943-
Jul 2, 20242.31002.37002.31002.37002.3040-
Jul 1, 20242.31002.37502.31002.35502.2894-
Jun 28, 20242.24002.35002.24002.34502.2797-
Jun 27, 20242.21002.28502.21002.28502.2214-
Jun 26, 20242.24002.28502.24002.26002.1971-
Jun 25, 20242.24502.29502.24502.28002.2165-
Jun 24, 20242.26502.30502.26502.29502.2311-
Jun 21, 20242.26502.32002.26502.30502.2408-
Jun 20, 20242.08502.31002.08502.30002.2360-
Jun 19, 20242.13002.18002.13002.14502.0853-
Jun 18, 20242.13502.18502.13502.17502.1144-
Jun 17, 20242.10502.16502.10502.16002.0999-
Jun 14, 20242.18002.20502.15002.15002.0901-
Jun 13, 20242.20502.25002.20502.22002.1582-
Jun 12, 20242.16002.24502.16002.24502.1825-
Jun 11, 20242.17002.25002.17002.25002.1874-
Jun 10, 20242.13002.20002.13002.20002.1387-
Jun 7, 20242.15002.19502.15002.18502.1242-
Jun 6, 20242.13502.20502.13502.20502.1436-
Jun 5, 20242.15502.21002.15502.18502.1242-
Jun 4, 20242.21002.24002.21002.21002.1485-
Jun 3, 20242.20002.25502.20002.25502.1922-
May 31, 20242.16002.23002.16002.22502.1631-
May 30, 20242.13502.21002.13502.21002.1485-
May 29, 20242.15002.21502.15002.19002.1290-
May 28, 20242.14502.21002.14502.20502.1436-
May 27, 20242.10502.16002.10502.16002.0999-
May 24, 20242.12002.17502.12002.16002.0999-
May 23, 20242.12502.17502.12502.17002.1096-
May 22, 20242.12002.22002.12002.17002.1096-
May 21, 20242.12002.17502.12002.16502.1047-
May 20, 2024 0.0600 Dividend
May 20, 20242.23502.23502.16502.16502.1047-
May 17, 20242.15502.24502.15502.24502.1242-
May 16, 20242.14002.24002.14002.24002.1194-
May 15, 20242.15502.20502.15502.18502.0674-
May 14, 20242.17502.21502.17502.20002.0816-
May 13, 20242.16002.22502.16002.22002.1005-
May 10, 20242.15502.21002.15502.20502.0863-
May 9, 20242.13502.20502.13502.20002.0816-
May 8, 20242.14502.20002.14502.20002.0816-
May 7, 20242.15502.19002.15502.19002.0721-
May 6, 20242.14002.19502.14002.19502.0769-
May 3, 20242.11002.18502.11002.17002.0532-
May 2, 20242.10002.15502.10002.15502.0390-
Apr 30, 20242.13002.17502.13002.14502.0295-
Apr 29, 20242.13502.16502.13502.16502.0485-
Apr 26, 20242.09502.17502.09502.17502.0579-
Apr 25, 20242.09502.14002.09502.13002.0154-
Apr 24, 20242.07502.15502.07502.15502.0390-
Apr 23, 20242.03502.12002.03502.12002.0059-
Apr 22, 20242.04002.08502.04002.06001.9491-
Apr 19, 20242.01502.07002.01502.07001.9586-
Apr 18, 20242.01502.05502.01502.05001.9397-
Apr 17, 20242.00002.05002.00002.05001.9397-
Apr 16, 20242.09502.09502.04502.04501.9349-
Apr 15, 20242.07002.12502.07002.10001.9870-
Apr 12, 20242.03502.14002.03502.14002.0248-
Apr 11, 20242.03502.19502.03502.13502.0201-
Apr 10, 20242.08502.12002.07502.07501.9633-
Apr 9, 20242.08502.14502.08502.14502.0295-
Apr 8, 20242.11002.13502.11002.13002.0154-
Apr 5, 20242.09502.16002.09502.16002.0437-
Apr 4, 20242.11502.18002.11502.16502.0485-
Apr 3, 20242.13502.17502.13502.16502.0485-
Apr 2, 20242.20002.23502.19502.19502.0769-
Mar 28, 20242.18002.25502.18002.25502.1336-
Mar 27, 20242.12502.23002.12502.22002.1005-
Mar 26, 20242.16002.22002.16002.18502.0674-
Mar 25, 20242.14502.21002.14502.20502.0863-
Mar 22, 20242.13502.20002.13502.19002.0721-
Mar 21, 20242.13502.18502.13502.18502.0674-
Mar 20, 20242.07002.17002.07002.16502.0485-
Mar 19, 20242.08502.16002.08502.11502.0012-
Mar 18, 20242.01502.10502.01502.10501.9917-
Mar 15, 20242.07002.13002.07002.07001.9586-
Mar 14, 20242.02502.10502.02502.10501.9917-
Mar 13, 20241.99802.05501.99802.05501.9444-
Mar 12, 20241.99802.04501.99802.03501.9255-

Related Tickers

REBL.HE Rebl Group Oyj
1.2400
0.00%
 
INFl.XC
 
FUTRl.XC
 
XLM.L XLMedia PLC
10.38
0.00%
 
RCS.MI RCS MediaGroup S.p.A.
1.0150
+1.00%
 
BMY.L Bloomsbury Publishing Plc
572.00
+1.42%
 
INF.L Informa plc
768.60
+2.89%
 
PSO Pearson plc
16.59
+0.85%
 
GCI Gannett Co., Inc.
3.2000
-2.44%
 
WLY John Wiley & Sons, Inc.
44.06
-5.71%