Paris - Delayed Quote EUR

Lagardere SA (MMB.PA)

20.50
0.00
(0.00%)
At close: June 13 at 5:39:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.3520.7020.2520.5020.5025,757
Jun 12, 202520.4020.6520.4020.5020.5024,522
Jun 11, 202520.1520.7020.1520.5020.5027,383
Jun 10, 202520.3020.3520.0020.1020.1016,816
Jun 9, 202520.1520.6520.0520.3020.3029,191
Jun 6, 202519.8420.1019.8420.0020.006,025
Jun 5, 202520.0520.1019.9019.9019.907,356
Jun 4, 202520.0520.1519.9420.1020.108,472
Jun 3, 202520.2520.2519.8619.8819.8812,398
Jun 2, 202520.1020.2019.9220.1020.1010,804
May 30, 202520.3520.5020.2020.2020.2010,848
May 29, 202520.6520.7520.4020.4020.4013,802
May 28, 202520.5020.7020.4520.4520.4513,085
May 27, 202520.8020.9520.5520.5520.5511,749
May 26, 202520.6520.9020.6520.8020.8012,187
May 23, 202520.5020.6520.1520.6520.6517,722
May 22, 202520.4520.6020.3020.4520.459,368
May 21, 202520.5020.6520.4020.6020.6011,915
May 20, 202520.4520.7020.4020.7020.708,237
May 19, 202520.5020.5020.2520.4520.4526,653
May 16, 202520.5020.8020.5020.6520.6512,853
May 15, 202520.3020.5020.2520.5020.508,353
May 14, 202520.9520.9520.3020.3020.3019,566
May 13, 202520.2021.1020.1521.1021.1053,463
May 12, 202519.8220.1519.7820.1020.1024,321
May 9, 202519.6219.6819.4819.6619.6610,297
May 8, 202519.7619.8419.6219.6419.6412,939
May 7, 202519.4019.6619.2219.6019.6038,509
May 6, 202519.0419.4218.9419.4219.4253,380
May 5, 202519.1419.2619.0819.2019.2018,344
May 2, 202518.9419.2818.8619.2819.2819,630
Apr 30, 2025 0.67 Dividend
Apr 30, 202519.1019.1018.6419.0219.0223,484
Apr 29, 202519.5419.5419.2619.3618.697,836
Apr 28, 202519.2219.4419.2219.4218.7510,862
Apr 25, 202519.2819.4019.1019.2218.5511,601
Apr 24, 202519.3019.3019.0419.2618.597,113
Apr 23, 202519.3219.5019.2419.3018.6313,406
Apr 22, 202519.7019.7219.2819.3618.6914,114
Apr 17, 202519.5019.7219.4219.7219.047,563
Apr 16, 202520.5020.5019.5419.7619.085,954
Apr 15, 202519.4219.7619.4219.7619.086,526
Apr 14, 202519.6019.6019.4619.5218.8411,240
Apr 11, 202519.4619.4819.2219.4018.7321,473
Apr 10, 202520.4020.4019.3019.4218.7517,728
Apr 9, 202519.2019.5019.1219.2618.5930,355
Apr 8, 202519.6819.6819.3019.6418.9618,723
Apr 7, 202519.0019.7418.4219.3018.6368,262
Apr 4, 202520.2520.2519.3419.4018.7364,168
Apr 3, 202520.2520.4020.1520.3519.6521,401
Apr 2, 202520.4020.4020.2020.4019.6912,692
Apr 1, 202520.3520.5520.2520.3519.6511,659
Mar 31, 202520.3520.4020.1520.2019.5014,672
Mar 28, 202520.3520.5520.3520.5519.8410,707
Mar 27, 202520.3020.5520.3020.5019.7912,375
Mar 26, 202520.2020.5520.1520.5019.7932,717
Mar 25, 202520.1020.3020.0020.2519.5512,543
Mar 24, 202520.3020.4020.0020.1019.4025,672
Mar 21, 202520.1020.2520.1020.2519.5520,626
Mar 20, 202520.3020.3020.1020.2519.5513,004
Mar 19, 202520.1520.3520.1020.3519.6525,296
Mar 18, 202520.7020.8020.2520.3519.6540,831
Mar 17, 202520.8020.9020.6520.8520.137,101
Mar 14, 202520.7020.9020.5520.8520.138,617
Mar 13, 202520.6021.0520.5520.6019.8911,225
Mar 12, 202520.2020.7520.2020.6019.8929,589
Mar 11, 202520.5520.6520.2020.2019.5023,671
Mar 10, 202521.0021.0020.5520.5519.847,705
Mar 7, 202520.5021.0020.4020.9520.2216,530
Mar 6, 202520.6020.8020.5520.5519.847,745
Mar 5, 202520.8020.8520.6020.6019.895,996
Mar 4, 202520.9520.9520.3520.4519.7416,907
Mar 3, 202521.0021.2521.0021.0520.328,510
Feb 28, 202521.1521.2020.8520.9020.1844,792
Feb 27, 202521.4021.4021.1521.2020.4716,176
Feb 26, 202521.4521.6021.4021.4020.668,534
Feb 25, 202521.4021.6521.4021.4520.718,039
Feb 24, 202521.9021.9521.4021.5020.7626,027
Feb 21, 202522.0522.1021.9021.9021.1438,178
Feb 20, 202522.0522.1522.0022.0021.2410,906
Feb 19, 202522.0522.1022.0022.0521.2916,387
Feb 18, 202522.1522.3522.0022.1021.3418,729
Feb 17, 202522.0022.3521.9022.2521.4892,913
Feb 14, 202520.5022.2520.5021.9021.14195,777
Feb 13, 202520.2020.3520.0020.0019.3115,957
Feb 12, 202519.9020.1019.8420.1019.4014,875
Feb 11, 202520.0520.0519.9019.9019.213,573
Feb 10, 202519.9420.0519.5219.9619.2729,443
Feb 7, 202520.0020.0519.5219.9419.2526,467
Feb 6, 202520.0520.1020.0020.1019.402,367
Feb 5, 202520.1520.1519.9620.0519.362,274
Feb 4, 202520.1520.1519.9820.1519.452,033
Feb 3, 202519.8220.2019.8020.1019.409,601
Jan 31, 202520.0520.0519.8420.0519.3613,056
Jan 30, 202519.9220.1019.9020.0519.369,523
Jan 29, 202520.2520.3019.9219.9219.235,670
Jan 28, 202520.1520.3020.1020.3019.6013,337
Jan 27, 202519.8620.2519.8620.1519.4514,364
Jan 24, 202520.0520.1019.9620.0519.3639,833
Jan 23, 202520.3020.5020.0020.0019.3126,056
Jan 22, 202520.4520.4520.2520.3019.606,135
Jan 21, 202520.6020.6520.3520.4519.7411,122
Jan 20, 202520.3020.6020.2520.6019.8912,730
Jan 17, 202520.2520.6020.2520.3019.6020,025
Jan 16, 202520.4020.4020.0020.2519.5514,755
Jan 15, 202520.3020.3520.0020.3519.6525,622
Jan 14, 202520.0520.3020.0520.1519.452,401
Jan 13, 202520.1520.1520.1020.1019.4023,129
Jan 10, 202520.2520.3520.1520.3019.603,128
Jan 9, 202520.1520.6020.0520.2519.5518,331
Jan 8, 202520.0020.3520.0020.2019.5015,884
Jan 7, 202520.2520.2520.1020.1019.404,710
Jan 6, 202519.9420.3019.7420.2519.5510,159
Jan 3, 202520.0020.1519.7819.8219.133,370
Jan 2, 202519.8020.8019.8020.0519.3621,542
Dec 31, 202419.6020.3019.6020.3019.6010,198
Dec 30, 202419.7619.9419.7619.7819.1015,852
Dec 27, 202419.9220.0019.7819.9219.2317,215
Dec 24, 202419.6620.3019.6620.0519.369,685
Dec 23, 202419.4219.8219.4019.7419.0611,997
Dec 20, 202419.4219.5819.1419.5218.8417,420
Dec 19, 202420.0020.0519.7619.8019.1117,859
Dec 18, 202419.9020.2019.9020.0019.3149,343
Dec 17, 202420.1020.3020.0520.2019.5018,253
Dec 16, 202420.7520.9520.2020.2019.5035,324
Dec 13, 202420.9521.1020.5521.0020.2714,265
Dec 12, 202420.9521.2020.7520.9020.188,774
Dec 11, 202420.8521.0020.8021.0020.277,734
Dec 10, 202420.9521.0020.8520.9020.187,797
Dec 9, 202421.0021.3021.0021.0520.3217,970
Dec 6, 202421.0021.3020.9021.3020.5614,983
Dec 5, 202420.5021.0520.5021.0520.326,922
Dec 4, 202420.7020.9020.5520.7520.0314,463
Dec 3, 202420.8021.1020.6520.7019.9817,075
Dec 2, 202421.0021.0520.7520.8020.0811,049
Nov 29, 202420.8521.1020.7521.0020.2733,256
Nov 28, 202420.9521.4520.9521.0020.2710,908
Nov 27, 202421.0021.2020.9521.2020.478,069
Nov 26, 202420.9021.1020.9021.1020.3710,707
Nov 25, 202421.1021.3021.0021.2520.519,813
Nov 22, 202420.8021.2020.8021.1520.426,939
Nov 21, 202420.8021.2020.8021.0020.2710,405
Nov 20, 202421.2021.2020.8520.8520.1314,159
Nov 19, 202420.5021.1020.5021.0020.2717,223
Nov 18, 202421.0021.1020.5020.5019.7915,658
Nov 15, 202421.0021.2020.9521.0520.328,234
Nov 14, 202420.9021.2520.9021.1020.373,735
Nov 13, 202421.0021.0520.8521.0020.2730,089
Nov 12, 202421.4021.4020.8521.0520.328,915
Nov 11, 202421.0021.4521.0021.4020.666,601
Nov 8, 202421.2021.3021.2021.2520.5111,967
Nov 7, 202421.2021.4521.2021.2020.473,262
Nov 6, 202421.3021.6021.2021.3020.5611,683
Nov 5, 202421.2021.5521.2021.2520.516,143
Nov 4, 202421.2521.4021.2021.2020.477,018
Nov 1, 202421.3021.4021.2021.4020.661,869
Oct 31, 202421.2021.5021.2021.2520.5123,283
Oct 30, 202421.8521.8521.2021.2020.4712,459
Oct 29, 202421.5521.8021.5021.6520.9025,843
Oct 28, 202421.6021.7021.5521.6520.905,915
Oct 25, 202421.5521.6521.5021.6520.9011,513
Oct 24, 202421.5021.6521.4021.5020.7618,987
Oct 23, 202421.5521.6521.4021.4020.669,414
Oct 22, 202421.2521.5021.2521.5020.766,352
Oct 21, 202421.4021.5021.2521.3520.6129,672
Oct 18, 202421.4521.6021.3021.6020.8518,155
Oct 17, 202421.2521.6021.2021.6020.8540,237
Oct 16, 202421.5521.5520.9521.3020.5653,054
Oct 15, 202421.6521.8521.6021.8521.094,628
Oct 14, 202421.4021.8521.4021.7521.0073,903
Oct 11, 202421.4021.5521.4021.5520.809,148
Oct 10, 202421.4021.4521.4021.4020.6612,157
Oct 9, 202421.4021.5021.4021.5020.767,004
Oct 8, 202421.4021.5021.4021.4020.6615,019
Oct 7, 202421.5021.5521.4021.4020.6610,226
Oct 4, 202421.3521.6521.2521.6020.855,373
Oct 3, 202421.2021.4521.0521.2520.519,249
Oct 2, 202421.5021.5521.1521.1520.4248,038
Oct 1, 202422.1522.1521.4021.7020.9544,656
Sep 30, 202422.1022.2022.0522.1521.381,849
Sep 27, 202422.2022.4022.1522.3021.534,825
Sep 26, 202422.1522.2022.0022.2021.438,080
Sep 25, 202422.1022.2522.0522.1521.384,965
Sep 24, 202421.9022.4521.9022.1021.3414,042
Sep 23, 202422.4522.4521.9021.9021.1413,116
Sep 20, 202422.2022.3522.1522.2021.4317,303
Sep 19, 202422.3022.4522.2522.4521.676,459
Sep 18, 202422.3522.5022.3522.5021.722,456
Sep 17, 202422.3522.5522.3522.5521.774,605
Sep 16, 202422.5522.5522.3522.5021.724,496
Sep 13, 202421.8522.5521.6522.5521.779,386
Sep 12, 202422.2522.5022.1022.1021.342,714
Sep 11, 202422.3522.6022.2522.2521.484,314
Sep 10, 202422.5522.6522.3522.5521.772,424
Sep 9, 202422.2522.6022.2522.6021.822,761
Sep 6, 202422.1522.5022.1522.3521.587,020
Sep 5, 202422.0022.6522.0022.5021.726,327
Sep 4, 202421.6522.4521.6522.3021.5313,380
Sep 3, 202422.2522.4021.8522.0521.2910,438
Sep 2, 202422.5522.5522.2522.3021.5312,747
Aug 30, 202422.0022.6522.0022.6521.8717,673
Aug 29, 202422.5022.5021.7022.3021.5327,834
Aug 28, 202422.2522.8022.2022.8022.014,081
Aug 27, 202422.2522.3522.1022.2021.435,455
Aug 26, 202421.8022.1021.8022.0021.245,501
Aug 23, 202422.1022.5021.6021.9521.197,198
Aug 22, 202422.2022.4522.0522.1021.344,886
Aug 21, 202422.0522.2522.0522.2021.434,586
Aug 20, 202422.2022.2021.8022.0521.295,305
Aug 19, 202422.0022.3522.0022.2021.433,550
Aug 16, 202422.0022.3522.0022.1521.381,069
Aug 15, 202422.1022.5022.0022.0021.243,583
Aug 14, 202421.2522.5021.2522.1021.345,647
Aug 13, 202421.0522.5521.0022.1021.343,683
Aug 12, 202421.3522.4021.3522.4021.621,995
Aug 9, 202422.4022.4021.3522.0521.298,341
Aug 8, 202421.7021.9521.6521.9021.146,687
Aug 7, 202421.0522.0021.0521.8521.097,871
Aug 6, 202422.0022.0021.1521.4520.718,012
Aug 5, 202421.5022.0520.8521.3020.5624,637
Aug 2, 202421.5022.3021.5022.1021.345,082
Aug 1, 202421.4022.5521.1522.2521.488,882
Jul 31, 202422.7022.7022.5022.5021.724,909
Jul 30, 202422.8022.8022.4022.6021.825,210
Jul 29, 202422.4022.6522.2022.2021.437,137
Jul 26, 202422.0022.5522.0022.4021.6211,405
Jul 25, 202422.6022.7521.9021.9521.1913,024
Jul 24, 202422.9523.0022.6522.9522.1619,100
Jul 23, 202422.5022.7022.5022.7021.912,599
Jul 22, 202422.5022.7022.3522.5021.729,012
Jul 19, 202422.5022.7522.5022.7521.963,842
Jul 18, 202422.6522.7022.5522.5521.772,909
Jul 17, 202422.6022.7522.6022.6021.822,167
Jul 16, 202422.6022.8522.6022.7021.917,661
Jul 15, 202422.8022.8022.6522.7021.9112,473
Jul 12, 202422.5022.8522.3522.8022.0118,128
Jul 11, 202422.0022.5021.9522.5021.7217,711
Jul 10, 202421.4022.0021.4022.0021.2412,449
Jul 9, 202421.4021.7021.4021.6020.8516,493
Jul 8, 202421.3521.7021.3521.5520.8012,218
Jul 5, 202421.5521.5521.3521.5020.7621,383
Jul 4, 202421.5521.6021.2021.2520.5114,612
Jul 3, 202420.9021.9020.9021.7020.9524,372
Jul 2, 202421.0021.0020.8020.8520.1317,597
Jul 1, 202421.0021.6020.9021.0020.2743,853
Jun 28, 202421.0521.1020.5020.7019.9847,191
Jun 27, 202421.1521.1521.0021.0520.3215,961
Jun 26, 202421.2521.4021.0021.0520.3210,406
Jun 25, 202421.0021.2021.0021.1520.4218,894
Jun 24, 202421.1021.2521.1021.2020.4712,664
Jun 21, 202421.2021.4021.0021.0520.32219,183
Jun 20, 202421.0021.4521.0021.3520.6115,196
Jun 19, 202421.0021.2521.0021.0520.3220,954
Jun 18, 202421.2021.6521.0021.2020.4727,656
Jun 17, 202420.8521.2020.8021.2020.4731,751
Jun 14, 202421.4021.5520.5520.7520.0388,347
Jun 13, 202421.4021.7021.4021.5520.8016,923

Related Tickers

FNAC.PA Fnac Darty SA
31.70
-3.94%
 
SMWH.L WH Smith PLC
1,081.00
-2.88%
 
ANCTF Alimentation Couche-Tard Inc.
53.86
-0.62%
 
RH RH
189.12
+6.93%