Stuttgart - Delayed Quote EUR

Gruppo Mutuionline SpA (MNL.SG)

47.80

-0.10

(-0.21%)

As of 11:44:39 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	47.90	47.95	47.50	47.80	47.80	-
Jun 2, 2025	47.50	48.30	47.50	47.90	47.90	-
May 30, 2025	47.40	48.45	47.40	47.75	47.75	-
May 29, 2025	47.70	47.70	47.70	47.70	47.70	-
May 28, 2025	47.70	48.30	47.70	48.30	48.30	-
May 27, 2025	47.80	48.75	47.80	48.10	48.10	-
May 26, 2025	47.50	48.00	47.40	47.70	47.70	-
May 23, 2025	47.05	47.50	47.05	47.50	47.50	100
May 22, 2025	47.45	47.45	47.00	47.00	47.00	-
May 21, 2025	47.65	49.20	47.50	47.70	47.70	10
May 20, 2025	45.90	47.90	45.90	47.90	47.90	200
May 19, 2025	48.00	48.00	45.85	47.00	47.00	249
May 16, 2025	46.35	46.45	45.75	46.35	46.35	-
May 15, 2025	48.85	48.85	45.55	45.90	45.90	1,309
May 14, 2025	43.85	50.70	43.85	50.70	50.70	580
May 13, 2025	43.70	44.30	43.65	44.25	44.25	-
May 12, 2025	44.55	44.95	43.75	43.85	43.85	-
May 9, 2025	43.05	44.65	43.05	44.50	44.50	-
May 8, 2025	43.45	43.45	42.95	43.40	43.40	-
May 7, 2025	43.70	43.80	43.60	43.70	43.70	-
May 6, 2025	42.55	42.70	42.55	42.70	42.70	-
May 5, 2025	42.30	42.30	41.85	41.85	41.85	-
May 2, 2025	42.70	42.70	42.20	42.40	42.40	-
Apr 30, 2025	43.60	43.95	42.50	42.50	42.50	-
Apr 29, 2025	41.40	43.10	41.40	43.10	43.10	-
Apr 28, 2025	41.50	42.10	41.50	42.10	42.10	-
Apr 25, 2025	41.55	41.65	41.40	41.45	41.45	-
Apr 24, 2025	39.35	41.60	39.35	41.60	41.60	-
Apr 23, 2025	38.35	39.55	38.30	39.55	39.55	-
Apr 22, 2025	38.40	38.40	37.90	38.10	38.10	-
Apr 17, 2025	39.55	39.65	39.35	39.35	39.35	-
Apr 16, 2025	39.25	39.70	39.10	39.10	39.10	-
Apr 15, 2025	38.65	40.00	38.65	40.00	40.00	-
Apr 14, 2025	37.85	39.10	37.85	39.00	39.00	-
Apr 11, 2025	38.90	39.25	38.00	38.00	38.00	-
Apr 10, 2025	38.90	38.90	38.05	38.05	38.05	-
Apr 9, 2025	35.75	36.75	35.75	36.75	36.75	-
Apr 8, 2025	35.40	36.50	35.40	36.50	36.50	-
Apr 7, 2025	36.80	36.80	35.00	35.00	35.00	-
Apr 4, 2025	38.40	38.40	36.30	36.65	36.65	-
Apr 3, 2025	39.75	39.75	38.50	38.50	38.50	-
Apr 2, 2025	39.35	39.35	38.65	39.10	39.10	-
Apr 1, 2025	39.15	39.75	38.75	39.00	39.00	-
Mar 31, 2025	39.50	39.50	39.25	39.25	39.25	-
Mar 28, 2025	40.25	40.25	39.20	39.95	39.95	-
Mar 27, 2025	40.15	40.20	39.45	40.20	40.20	-
Mar 26, 2025	41.65	41.70	40.50	40.50	40.50	-
Mar 25, 2025	41.55	42.05	40.75	42.05	42.05	-
Mar 24, 2025	39.50	41.65	39.50	41.65	41.65	-
Mar 21, 2025	38.65	39.15	38.65	39.10	39.10	-
Mar 20, 2025	35.15	36.45	35.15	36.45	36.45	-
Mar 19, 2025	34.30	35.10	34.30	35.10	35.10	-
Mar 18, 2025	34.90	34.90	34.75	34.80	34.80	-
Mar 17, 2025	32.35	35.50	32.35	35.50	35.50	150
Mar 14, 2025	33.30	33.85	32.70	32.70	32.70	-
Mar 13, 2025	34.40	34.40	33.45	33.45	33.45	-
Mar 12, 2025	34.05	35.00	34.05	34.90	34.90	-
Mar 11, 2025	34.05	34.50	34.05	34.50	34.50	-
Mar 10, 2025	33.95	34.25	33.95	34.25	34.25	-
Mar 7, 2025	33.50	33.95	33.35	33.95	33.95	-
Mar 6, 2025	33.00	33.75	33.00	33.75	33.75	-
Mar 5, 2025	32.95	33.90	32.95	33.60	33.60	-
Mar 4, 2025	34.05	34.05	32.90	32.90	32.90	-
Mar 3, 2025	33.45	34.45	33.45	34.30	34.30	-
Feb 28, 2025	33.80	33.95	33.60	33.70	33.70	-
Feb 27, 2025	34.75	34.75	34.50	34.50	34.50	-
Feb 26, 2025	35.40	35.80	34.65	34.85	34.85	-
Feb 25, 2025	35.40	35.80	35.05	35.05	35.05	-
Feb 24, 2025	35.60	35.70	35.40	35.40	35.40	-
Feb 21, 2025	35.10	36.15	35.10	36.00	36.00	-
Feb 20, 2025	35.00	35.65	34.95	35.55	35.55	-
Feb 19, 2025	35.25	35.65	35.25	35.40	35.40	-
Feb 18, 2025	35.45	35.50	35.35	35.45	35.45	-
Feb 17, 2025	35.65	35.80	35.65	35.75	35.75	-
Feb 14, 2025	36.00	36.10	35.85	35.85	35.85	-
Feb 13, 2025	36.35	36.40	36.05	36.15	36.15	-
Feb 12, 2025	36.85	37.00	36.85	36.90	36.90	-
Feb 11, 2025	36.70	37.00	36.65	36.70	36.70	-
Feb 10, 2025	36.85	37.10	36.75	36.85	36.85	-
Feb 7, 2025	37.40	38.05	36.85	36.85	36.85	-
Feb 6, 2025	36.95	37.30	36.95	37.30	37.30	-
Feb 5, 2025	37.00	37.00	36.75	37.00	37.00	-
Feb 4, 2025	37.70	38.00	37.30	37.30	37.30	-
Feb 3, 2025	37.85	37.85	37.45	37.80	37.80	-
Jan 31, 2025	37.50	38.30	37.50	38.00	38.00	-
Jan 30, 2025	36.65	37.90	36.65	37.90	37.90	-
Jan 29, 2025	36.40	36.70	36.30	36.70	36.70	-
Jan 28, 2025	34.80	36.15	34.80	36.15	36.15	-
Jan 27, 2025	34.80	35.95	34.80	35.95	35.95	-
Jan 24, 2025	35.85	36.40	35.85	35.85	35.85	-
Jan 23, 2025	35.40	35.85	35.40	35.70	35.70	-
Jan 22, 2025	35.00	35.65	35.00	35.65	35.65	-
Jan 21, 2025	34.30	34.75	34.30	34.65	34.65	-
Jan 20, 2025	34.40	34.50	34.20	34.40	34.40	-
Jan 17, 2025	34.00	34.65	34.00	34.65	34.65	-
Jan 16, 2025	34.80	34.95	34.15	34.15	34.15	-
Jan 15, 2025	33.95	34.70	33.95	34.50	34.50	-
Jan 14, 2025	34.10	34.15	33.90	34.15	34.15	-
Jan 13, 2025	34.70	34.80	34.10	34.30	34.30	-
Jan 10, 2025	35.00	35.20	34.65	34.95	34.95	-
Jan 9, 2025	35.00	35.25	35.00	35.25	35.25	-
Jan 8, 2025	35.20	35.55	35.20	35.25	35.25	-
Jan 7, 2025	36.15	36.75	36.05	36.10	36.10	-
Jan 6, 2025	36.60	36.65	36.45	36.65	36.65	-
Jan 3, 2025	35.35	35.35	35.35	35.35	35.35	-
Jan 2, 2025	35.55	35.55	35.55	35.55	35.55	-
Dec 30, 2024	35.55	35.70	35.35	35.35	35.35	-
Dec 27, 2024	35.95	36.20	35.95	35.95	35.95	-
Dec 23, 2024	36.55	36.65	36.10	36.10	36.10	-
Dec 20, 2024	37.20	37.55	37.00	37.15	37.15	-
Dec 19, 2024	37.50	38.15	37.50	37.50	37.50	-
Dec 18, 2024	37.55	38.60	37.55	38.50	38.50	-
Dec 17, 2024	39.00	39.85	38.35	38.35	38.35	-
Dec 16, 2024	39.00	39.85	39.00	39.85	39.85	-
Dec 13, 2024	38.45	39.10	38.45	39.10	39.10	-
Dec 12, 2024	37.85	38.70	37.75	38.70	38.70	-
Dec 11, 2024	37.60	38.10	37.60	38.10	38.10	-
Dec 10, 2024	36.25	37.80	36.25	37.80	37.80	-
Dec 9, 2024	36.00	36.80	36.00	36.80	36.80	-
Dec 6, 2024	36.15	36.75	36.15	36.50	36.50	-
Dec 5, 2024	36.00	36.45	36.00	36.40	36.40	-
Dec 4, 2024	37.10	37.30	36.45	36.45	36.45	-
Dec 3, 2024	36.10	37.35	36.10	37.10	37.10	-
Dec 2, 2024	36.50	36.80	36.25	36.25	36.25	-
Nov 29, 2024	37.60	37.70	36.90	37.05	37.05	-
Nov 28, 2024	37.15	37.95	37.15	37.90	37.90	-
Nov 27, 2024	37.30	37.90	37.00	37.00	37.00	-
Nov 26, 2024	37.25	37.35	37.05	37.10	37.10	-
Nov 25, 2024	37.50	37.50	36.50	37.45	37.45	-
Nov 22, 2024	36.20	36.90	36.20	36.90	36.90	-
Nov 21, 2024	36.20	36.35	35.90	35.95	35.95	-
Nov 20, 2024	35.35	36.45	35.35	36.30	36.30	-
Nov 19, 2024	35.15	35.65	35.15	35.35	35.35	-
Nov 18, 2024	34.55	35.45	34.30	35.45	35.45	-
Nov 15, 2024	33.70	33.90	33.70	33.90	33.90	-
Nov 14, 2024	32.55	34.05	32.55	34.05	34.05	-
Nov 13, 2024	32.10	32.70	32.10	32.60	32.60	-
Nov 12, 2024	33.45	33.45	32.60	32.60	32.60	-
Nov 11, 2024	34.05	34.10	33.75	33.90	33.90	-
Nov 8, 2024	33.80	34.25	33.80	34.25	34.25	-
Nov 7, 2024	32.60	33.95	32.60	33.95	33.95	-
Nov 6, 2024	32.35	33.40	32.35	32.70	32.70	-
Nov 5, 2024	32.65	33.10	32.25	32.25	32.25	-
Nov 4, 2024	33.80	33.80	32.60	32.65	32.65	-
Nov 1, 2024	33.65	33.95	33.40	33.90	33.90	-
Oct 31, 2024	33.25	33.80	33.10	33.40	33.40	-
Oct 30, 2024	33.10	33.75	33.10	33.70	33.70	-
Oct 29, 2024	32.55	33.65	32.55	33.45	33.45	-
Oct 28, 2024	32.45	32.60	32.40	32.55	32.55	-
Oct 25, 2024	31.80	32.60	31.80	32.60	32.60	-
Oct 24, 2024	31.85	32.15	31.85	32.05	32.05	-
Oct 23, 2024	32.50	32.50	31.75	31.75	31.75	-
Oct 22, 2024	33.40	33.40	32.75	32.80	32.80	-
Oct 21, 2024	33.50	33.65	33.50	33.65	33.65	-
Oct 18, 2024	33.55	33.70	33.10	33.20	33.20	-
Oct 17, 2024	33.65	34.10	33.50	34.00	34.00	-
Oct 16, 2024	33.55	34.00	33.55	33.65	33.65	-
Oct 15, 2024	33.30	34.00	33.30	34.00	34.00	-
Oct 14, 2024	33.15	33.80	33.05	33.80	33.80	-
Oct 11, 2024	32.80	33.30	32.70	33.30	33.30	-
Oct 10, 2024	32.25	33.10	32.25	32.80	32.80	-
Oct 9, 2024	31.90	32.20	31.90	32.20	32.20	-
Oct 8, 2024	30.80	31.90	30.80	31.90	31.90	-
Oct 7, 2024	32.00	32.05	30.90	31.45	31.45	-
Oct 4, 2024	32.05	32.05	32.05	32.05	32.05	-
Oct 3, 2024	32.25	32.40	32.20	32.30	32.30	-
Oct 2, 2024	32.10	32.10	32.10	32.10	32.10	-
Oct 1, 2024	32.25	32.50	32.25	32.50	32.50	-
Sep 30, 2024	32.20	32.30	32.20	32.30	32.30	-
Sep 27, 2024	31.80	32.40	31.80	32.15	32.15	-
Sep 26, 2024	31.50	32.15	31.45	32.15	32.15	-
Sep 25, 2024	31.20	31.70	31.20	31.35	31.35	-
Sep 24, 2024	31.70	31.80	31.60	31.60	31.60	-
Sep 23, 2024	31.60	31.85	31.35	31.70	31.70	-
Sep 20, 2024	32.50	32.65	31.50	31.55	31.55	-
Sep 19, 2024	32.00	32.35	32.00	32.35	32.35	-
Sep 18, 2024	31.25	32.00	31.25	32.00	32.00	-
Sep 17, 2024	31.05	31.60	30.95	31.35	31.35	-
Sep 16, 2024	31.30	31.55	31.00	31.00	31.00	-
Sep 13, 2024	31.10	31.85	31.10	31.80	31.80	-
Sep 12, 2024	31.25	31.85	31.10	31.35	31.35	-
Sep 11, 2024	31.40	31.75	30.85	30.85	30.85	-
Sep 10, 2024	30.70	31.50	30.45	31.50	31.50	-
Sep 9, 2024	32.85	32.85	31.65	31.65	31.65	-
Sep 6, 2024	33.70	34.00	33.40	33.70	33.70	-
Sep 5, 2024	34.70	34.70	34.35	34.55	34.55	-
Sep 4, 2024	34.05	34.70	34.05	34.70	34.70	-
Sep 3, 2024	35.40	35.45	34.85	34.90	34.90	-
Sep 2, 2024	36.30	36.45	35.70	35.70	35.70	-
Aug 30, 2024	35.50	36.55	35.50	36.55	36.55	-
Aug 29, 2024	35.20	35.20	35.20	35.20	35.20	-
Aug 28, 2024	35.45	35.80	35.15	35.35	35.35	-
Aug 27, 2024	35.70	35.80	35.45	35.45	35.45	-
Aug 26, 2024	35.80	36.10	35.50	35.50	35.50	-
Aug 23, 2024	35.10	35.85	35.10	35.85	35.85	-
Aug 22, 2024	34.10	35.40	34.10	35.40	35.40	-
Aug 21, 2024	34.00	34.55	34.00	34.45	34.45	-
Aug 20, 2024	35.50	35.50	34.50	34.50	34.50	-
Aug 19, 2024	34.10	35.15	34.05	35.15	35.15	-
Aug 16, 2024	35.15	35.15	34.15	34.30	34.30	-
Aug 15, 2024	34.50	35.00	34.50	35.00	35.00	-
Aug 14, 2024	34.40	35.00	34.40	34.75	34.75	-
Aug 13, 2024	34.15	34.40	34.15	34.25	34.25	-
Aug 12, 2024	34.75	34.95	34.25	34.35	34.35	-
Aug 9, 2024	34.15	34.80	34.15	34.80	34.80	-
Aug 8, 2024	33.85	34.25	33.80	34.25	34.25	-
Aug 7, 2024	33.60	34.85	33.60	34.60	34.60	-
Aug 6, 2024	33.75	33.75	32.90	32.90	32.90	-
Aug 5, 2024	33.60	33.70	32.65	32.65	32.65	-
Aug 2, 2024	35.05	35.35	34.35	34.35	34.35	-
Aug 1, 2024	35.60	36.10	35.60	36.00	36.00	-
Jul 31, 2024	36.25	36.25	35.70	35.70	35.70	-
Jul 30, 2024	35.50	36.00	35.40	36.00	36.00	-
Jul 29, 2024	36.75	36.75	36.75	36.75	36.75	-
Jul 26, 2024	36.20	36.20	36.20	36.20	36.20	-
Jul 25, 2024	36.35	36.35	36.35	36.35	36.35	-
Jul 24, 2024	36.95	36.95	36.40	36.75	36.75	-
Jul 23, 2024	36.70	37.05	36.70	37.00	37.00	-
Jul 22, 2024	35.90	36.90	35.90	36.75	36.75	-
Jul 19, 2024	35.65	35.65	35.45	35.55	35.55	-
Jul 18, 2024	36.30	36.30	35.90	36.10	36.10	-
Jul 17, 2024	36.00	36.55	36.00	36.55	36.55	-
Jul 16, 2024	36.65	37.05	36.55	36.60	36.60	-
Jul 15, 2024	37.10	37.15	36.90	37.10	37.10	-
Jul 12, 2024	36.30	37.35	36.30	37.20	37.20	-
Jul 11, 2024	36.40	36.60	36.05	36.35	36.35	-
Jul 10, 2024	35.05	36.05	35.05	36.05	36.05	-
Jul 9, 2024	35.80	36.70	35.20	35.20	35.20	-
Jul 8, 2024	0.12 Dividend
Jul 8, 2024	36.20	36.60	35.90	36.05	36.05	-
Jul 5, 2024	36.25	36.65	36.15	36.15	36.03	-
Jul 4, 2024	36.35	36.40	35.90	36.40	36.28	-
Jul 3, 2024	35.60	36.30	35.60	36.30	36.18	-
Jul 2, 2024	33.85	35.40	33.85	35.40	35.28	-
Jul 1, 2024	33.80	34.25	33.80	34.10	33.99	-
Jun 28, 2024	33.65	33.65	33.20	33.65	33.54	-
Jun 27, 2024	33.40	33.55	33.35	33.45	33.34	-
Jun 26, 2024	33.70	33.75	33.35	33.55	33.44	-
Jun 25, 2024	33.50	33.70	33.40	33.65	33.54	-
Jun 24, 2024	33.45	33.85	33.45	33.75	33.64	-
Jun 21, 2024	33.60	33.60	33.35	33.35	33.24	-
Jun 20, 2024	33.30	34.10	33.30	33.85	33.74	-
Jun 19, 2024	34.85	34.85	33.60	33.65	33.54	-
Jun 18, 2024	34.75	35.30	34.75	34.90	34.78	-
Jun 17, 2024	33.60	34.20	33.30	34.20	34.09	-
Jun 14, 2024	33.80	33.80	33.20	33.40	33.29	-
Jun 13, 2024	34.30	34.50	34.20	34.30	34.19	-
Jun 12, 2024	33.55	34.25	33.55	34.25	34.14	-
Jun 11, 2024	33.95	34.50	33.95	34.50	34.39	2,900
Jun 10, 2024	34.45	35.10	34.00	34.30	34.19	-
Jun 7, 2024	35.30	35.30	33.60	34.75	34.63	-
Jun 6, 2024	35.50	35.80	35.50	35.50	35.38	-
Jun 5, 2024	35.60	35.80	35.60	35.75	35.63	-
Jun 4, 2024	35.95	35.95	35.45	35.80	35.68	-
Jun 3, 2024	37.15	37.15	36.50	36.70	36.58	-

ORCH.L Orchard Funding Group plc

49.80

+4.62%

V.MX Visa Inc.

7,010.15

-1.27%

AMGO.L Amigo Holdings PLC

0.2287

-8.52%

IPF.L International Personal Finance plc

162.26

+0.28%

PYPL.VI PayPal Holdings, Inc.

61.73

+0.90%

3V64.DE Visa Inc.

319.70

+0.95%

COF-PK Capital One Financial Corporation

17.06

+0.06%

KYNC KYN Capital Group, Inc.

0.0007

-12.50%

PMTS CPI Card Group Inc.

22.31

+0.22%

INTRUM.ST Intrum AB (publ)

37.40

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gruppo Mutuionline SpA (MNL.SG)

Related Tickers