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

Stuttgart - Delayed Quote EUR

Banca Mediolanum (ME1.SG)

13.11
+0.41
+(3.23%)
At close: May 2 at 3:13:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.7813.1112.7813.1113.11-
Apr 30, 202512.8813.0612.7012.7012.70-
Apr 29, 202512.8413.0612.8413.0113.01-
Apr 28, 202512.7913.0912.7913.0213.02-
Apr 25, 202512.5112.8512.5112.8512.85-
Apr 24, 202512.2712.9212.2712.7612.7615,000
Apr 23, 202512.1512.2912.1512.2812.28-
Apr 22, 2025 0.63 Dividend
Apr 22, 202512.7712.7711.9812.0512.05-
Apr 17, 202513.0413.1412.8712.8712.24-
Apr 16, 202512.9913.2012.8512.8512.22-
Apr 15, 202512.7813.3812.7813.3812.73-
Apr 14, 202512.5812.9312.5812.9012.27-
Apr 11, 202512.5912.6612.2412.3811.77-
Apr 10, 202512.7213.2112.7212.8512.22-
Apr 9, 202511.8812.2111.8812.1511.56-
Apr 8, 202511.9112.5611.9112.5611.95-
Apr 7, 202511.6011.8611.6011.7511.17-
Apr 4, 202513.6513.6513.4813.5912.92-
Apr 3, 202514.2314.3013.9713.9713.29-
Apr 2, 202514.4714.6514.3314.3913.69-
Apr 1, 202514.4714.7714.4714.5913.88-
Mar 31, 202514.6214.6914.5014.5213.81-
Mar 28, 202514.8114.9814.8114.8514.12-
Mar 27, 202514.7915.0814.7914.9714.24-
Mar 26, 202514.9015.1814.9015.1014.36-
Mar 25, 202514.5014.9814.5014.8914.16-
Mar 24, 202514.3014.7314.3014.7314.01-
Mar 21, 202514.0514.3314.0514.3313.63-
Mar 20, 202514.1814.2714.0514.1913.50-
Mar 19, 202514.0114.3214.0114.3013.60-
Mar 18, 202513.8114.1313.8114.1213.43-
Mar 17, 202513.5513.7313.5513.7313.06-
Mar 14, 202513.3514.4713.3514.4713.762,000
Mar 13, 202513.3213.5613.3213.4412.78-
Mar 12, 202513.3013.4613.0913.4112.75-
Mar 11, 202513.3013.3313.1013.1012.46-
Mar 10, 202513.5213.5213.4413.4412.78-
Mar 7, 202513.2613.6513.2613.5812.92-
Mar 6, 202513.1713.4313.1713.4312.77-
Mar 5, 202513.0213.2613.0213.2612.61-
Mar 4, 202513.2713.4112.9012.9012.27-
Mar 3, 202513.1913.5513.1913.5412.88-
Feb 28, 202513.1613.3613.1613.3012.65-
Feb 27, 202513.3213.4413.3213.3612.71-
Feb 26, 202513.2213.4513.2213.4412.78-
Feb 25, 202513.0813.3213.0813.2512.60-
Feb 24, 202513.1313.3113.0813.0812.44-
Feb 21, 202513.0813.3113.0813.2212.5732
Feb 20, 202513.3113.4113.3113.3212.67-
Feb 19, 202513.4213.6713.4213.4512.79-
Feb 18, 202513.3113.5613.3113.5512.89-
Feb 17, 202513.2413.4913.2413.4812.82-
Feb 14, 202513.3113.4513.3113.4212.76-
Feb 13, 202513.4513.4613.4013.4212.76-
Feb 12, 202513.2013.4713.2013.4712.81-
Feb 11, 202513.1013.3513.1013.3112.66-
Feb 10, 202513.1113.2613.1113.2312.58-
Feb 7, 202513.1013.2513.0613.0612.42-
Feb 6, 202512.8313.1612.8313.1412.50-
Feb 5, 202512.6012.9012.6012.8612.23-
Feb 4, 202512.5312.7312.5312.7312.11-
Feb 3, 202512.3812.7112.3812.6011.98-
Jan 31, 202512.5412.7612.5412.7512.13-
Jan 30, 202512.4212.6912.4212.6912.07-
Jan 29, 202512.4513.0012.4513.0012.3660
Jan 28, 202512.3212.5212.3212.5211.91-
Jan 27, 202512.1912.5212.1912.5211.91-
Jan 24, 202512.5312.6612.4512.4511.84-
Jan 23, 202512.3712.6012.3712.5011.89-
Jan 22, 202512.4712.6112.4712.5611.95-
Jan 21, 202512.2812.5512.2812.5511.94-
Jan 20, 202512.2012.8712.2012.4411.83628
Jan 17, 202512.0312.3512.0312.3211.72-
Jan 16, 202511.9912.2311.9912.2311.63-
Jan 15, 202511.8412.0011.8412.0011.41-
Jan 14, 202511.7711.9511.7711.9511.37-
Jan 13, 202511.7511.8511.7211.7211.15-
Jan 10, 202511.8411.9911.8411.9711.38-
Jan 9, 202511.7511.8211.7511.8211.24-
Jan 8, 202511.3511.8411.3511.8111.23-
Jan 7, 202511.2711.4711.2711.4710.91-
Jan 6, 202511.1211.3311.1211.3310.78-
Jan 3, 202511.0911.6011.0911.6011.03309
Jan 2, 202511.1711.1711.1711.1710.62-
Dec 30, 202411.0411.2811.0411.2810.73-
Dec 27, 202411.1111.2011.1111.1510.60-
Dec 23, 202410.9711.1710.9711.0710.53-
Dec 20, 202410.9511.0910.9411.0910.55-
Dec 19, 202411.0211.2111.0011.0010.46-
Dec 18, 202411.2011.3311.2011.3210.77-
Dec 17, 202411.2911.8011.2911.3410.78406
Dec 16, 202411.2311.4811.2311.4110.85-
Dec 13, 202411.1211.3311.1211.2410.69-
Dec 12, 202411.0811.2611.0811.2610.71-
Dec 11, 202410.9711.2110.9711.1910.64-
Dec 10, 202411.0111.1111.0111.1110.57-
Dec 9, 202411.0311.6011.0311.1710.62180
Dec 6, 202411.0411.2111.0411.1410.59-
Dec 5, 202410.8711.1110.8711.1110.57-
Dec 4, 202410.7211.0110.7211.0110.47-
Dec 3, 202410.6510.8110.6510.8110.28-
Dec 2, 202410.5010.8110.5010.8010.27-
Nov 29, 202410.5910.7310.5910.6710.15-
Nov 28, 202410.6110.7510.6110.7310.20-
Nov 27, 202410.5710.6510.5210.6310.11-
Nov 26, 202410.6010.8010.6010.7810.25-
Nov 25, 202410.7910.8310.6710.6710.15-
Nov 22, 202410.7510.8710.6910.8610.33-
Nov 21, 202410.7110.7910.6410.7710.24-
Nov 20, 202410.7410.8910.7410.8310.30-
Nov 19, 202411.0111.2010.7310.7710.24904
Nov 18, 2024 0.37 Dividend
Nov 18, 202411.2711.7110.9911.7111.142,120
Nov 15, 202411.2511.3711.2511.3710.46-
Nov 14, 202411.2211.4111.2211.4110.50-
Nov 13, 202411.2311.4011.2311.2410.34-
Nov 12, 202411.3911.5111.3911.5110.59-
Nov 11, 202411.2911.6211.2911.5810.65-
Nov 8, 202411.1511.3711.1511.3610.45-
Nov 7, 202411.2211.5111.1211.1310.24-
Nov 6, 202411.1711.4911.1711.3310.42-
Nov 5, 202411.0211.2211.0211.1510.26-
Nov 4, 202411.0911.5911.0911.2010.311,091
Nov 1, 202411.0611.2211.0611.2210.32-
Oct 31, 202411.0311.2211.0311.1110.22-
Oct 30, 202411.1611.2311.1311.2010.31-
Oct 29, 202411.1711.6711.1711.2710.37652
Oct 28, 202411.0411.2111.0411.2110.31-
Oct 25, 202411.0011.1611.0011.1310.24-
Oct 24, 202411.0311.2011.0311.1510.26-
Oct 23, 202411.0811.2010.9910.9910.11-
Oct 22, 202411.1411.2711.1411.1910.30-
Oct 21, 202411.1811.6811.1811.2810.38403
Oct 18, 202411.1411.3011.1411.2810.38-
Oct 17, 202411.0311.2711.0311.2710.37-
Oct 16, 202410.9011.1510.9011.0810.19-
Oct 15, 202410.9911.1510.9911.0710.19-
Oct 14, 202410.9211.0110.9211.0010.12-
Oct 11, 202410.8711.0410.8711.0410.16-
Oct 10, 202410.8311.0210.8310.9710.09-
Oct 9, 202410.8410.9710.8410.9310.06-
Oct 8, 202410.6910.9110.6910.9110.04-
Oct 7, 202410.7710.9010.7710.9010.03-
Oct 4, 202410.5810.5810.5810.589.73-
Oct 3, 202410.7910.8910.7910.839.96-
Oct 2, 202410.8711.2610.8711.2610.36744
Oct 1, 202410.9811.0910.9811.0910.20-
Sep 30, 202411.1311.5711.1211.1210.23201
Sep 27, 202411.1411.2911.1111.1110.22-
Sep 26, 202410.9711.2510.9711.2510.35-
Sep 25, 202410.8311.0010.8310.9510.08-
Sep 24, 202410.9311.0610.9310.9610.08-
Sep 23, 202410.9211.4710.9210.9710.09181
Sep 20, 202410.8711.0910.8710.9010.03-
Sep 19, 202410.8010.9710.8010.9710.09-
Sep 18, 202410.6710.8510.6710.859.98-
Sep 17, 202410.6610.8110.6610.819.95-
Sep 16, 202410.5910.7110.5910.649.79-
Sep 13, 202410.6210.7310.6210.739.8719,365
Sep 12, 202410.6110.7410.6110.649.79-
Sep 11, 202410.6210.7010.5910.639.78-
Sep 10, 202410.7010.8510.7010.779.91-
Sep 9, 202410.6010.8310.6010.829.96-
Sep 6, 202410.7010.8610.6610.809.94-
Sep 5, 202410.6010.8810.6010.8710.00-
Sep 4, 202410.4310.7810.4310.769.90-
Sep 3, 202410.7710.7710.7110.719.85-
Sep 2, 202410.6910.9110.6910.8910.02-
Aug 30, 202410.5810.8010.5810.809.94-
Aug 29, 202410.5310.5310.5310.539.69-
Aug 28, 202410.4710.6510.4710.649.79-
Aug 27, 202410.3710.5410.3710.529.68-
Aug 26, 202410.4410.5210.4410.509.66-
Aug 23, 202410.4010.5910.4010.469.62-
Aug 22, 202410.3710.5210.3710.529.68-
Aug 21, 202410.3910.5210.3910.479.63-
Aug 20, 202410.4410.6310.4410.499.65-
Aug 19, 202410.3210.5310.3210.539.69-
Aug 16, 202410.2710.4310.2710.439.60-
Aug 15, 202410.1110.2310.1110.239.41-
Aug 14, 202410.0310.1910.0310.169.35-
Aug 13, 20249.9510.149.9510.079.27-
Aug 12, 20249.8610.099.8610.099.28-
Aug 9, 20249.639.979.639.919.12-
Aug 8, 20249.659.749.609.728.94-
Aug 7, 20249.469.849.469.849.05-
Aug 6, 20249.529.619.489.488.73-
Aug 5, 20249.569.569.389.538.77-
Aug 2, 20249.949.949.819.819.02-
Aug 1, 202410.6310.6310.5210.539.69-
Jul 31, 202410.7710.7710.7010.729.86-
Jul 30, 202410.5610.8210.5610.829.96-
Jul 29, 202410.6110.6110.6110.619.76-
Jul 26, 202410.4910.4910.4910.499.65-
Jul 25, 202410.4210.4210.4210.429.59-
Jul 24, 202410.5810.6610.5810.629.77-
Jul 23, 202410.6110.7210.6110.699.84-
Jul 22, 202410.4410.6810.4410.689.83-
Jul 19, 202410.4810.4810.4610.479.63-
Jul 18, 202410.4610.5910.4610.599.74-
Jul 17, 202410.4910.6110.4910.589.73-
Jul 16, 202410.4010.6410.4010.639.78-
Jul 15, 202410.3410.5810.3410.589.73-
Jul 12, 202410.3710.5410.3710.529.68-
Jul 11, 202410.3710.4110.3410.349.51-
Jul 10, 202410.2010.4110.2010.419.58-
Jul 9, 202410.2810.3810.2810.359.52-
Jul 8, 202410.1110.4610.1110.429.59-
Jul 5, 202410.2510.4010.2510.369.53-
Jul 4, 202410.2610.4310.2610.339.50-
Jul 3, 202410.2910.3910.2910.359.52-
Jul 2, 202410.2310.2910.2010.259.43-
Jul 1, 202410.1910.3610.1910.339.50-
Jun 28, 202410.1210.1910.1210.159.34-
Jun 27, 202410.1910.2910.1810.189.37-
Jun 26, 202410.3610.4310.3110.319.49-
Jun 25, 202410.3610.5010.3610.409.57-
Jun 24, 202410.1710.4910.1710.499.65-
Jun 21, 202410.2210.3410.2210.249.42-
Jun 20, 202410.0210.3010.0210.279.45-
Jun 19, 202410.2010.3110.1210.129.31-
Jun 18, 202410.2010.3110.2010.269.44-
Jun 17, 202410.0310.2010.0310.179.36-
Jun 14, 202410.3110.3110.1010.109.29-
Jun 13, 202410.4910.5510.4610.469.62-
Jun 12, 202410.3110.6110.3110.619.76-
Jun 11, 202410.5010.5510.5010.529.68-
Jun 10, 202410.4210.5110.4210.519.67-
Jun 7, 202410.5810.6910.5810.649.79-
Jun 6, 202410.5210.6910.5210.699.84-
Jun 5, 202410.3110.6110.3110.619.76-
Jun 4, 202410.2810.4010.2610.409.57-
Jun 3, 202410.3710.4610.3410.439.60-
May 31, 202410.1310.3210.1310.299.47-
May 30, 202410.1410.2910.1410.299.47-
May 29, 202410.2610.3810.2410.249.42-
May 28, 202410.2910.4310.2910.389.55-
May 27, 202410.3610.4110.3210.359.52-
May 24, 202410.3110.3810.3110.389.55-
May 23, 202410.3810.5410.3810.509.66-
May 22, 202410.3310.4810.3310.449.61-
May 21, 202410.4710.4710.3510.409.57-
May 20, 202410.5210.5910.5210.599.74-
May 17, 202410.4610.5710.4610.559.71-
May 16, 202410.4910.6110.4910.579.73-
May 15, 202410.5710.5810.5210.589.73-
May 14, 202410.5810.7410.5810.649.79-
May 13, 202410.4310.7110.4310.659.80-
May 10, 202410.1910.4510.1910.459.62-
May 9, 202410.1510.4110.1510.289.46-
May 8, 202410.1010.2610.1010.269.44-
May 7, 20249.959.959.959.959.15-
May 6, 20249.8810.059.8810.059.25-
May 3, 20249.9110.009.919.989.18-
May 2, 20249.8610.009.869.999.20-

Related Tickers

4BE.DU BPER Banca SpA
7.26
+2.02%
 
4BE.SG BPER Banca SpA
7.28
+3.29%
 
BPM.SG Banco BPM SpA
9.87
+3.16%
 
IES.DE Intesa Sanpaolo S.p.A.
4.7575
+1.73%