Milan - Delayed Quote EUR

Moncler S.p.A. (MONC.MI)

54.16

-0.64

(-1.17%)

At close: May 23 at 5:39:59 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	55.06	55.16	52.68	54.16	54.16	1,182,915
May 22, 2025	56.00	56.80	54.60	54.80	54.80	824,102
May 21, 2025	56.80	57.24	56.14	56.72	56.72	617,124
May 20, 2025	56.30	57.40	55.62	57.32	57.32	682,767
May 19, 2025	1.3 Dividend
May 19, 2025	56.80	57.08	55.04	56.14	56.14	1,197,678
May 16, 2025	58.44	58.92	57.92	58.72	57.42	955,953
May 15, 2025	58.22	58.44	57.70	58.44	57.15	871,363
May 14, 2025	58.30	58.92	57.38	58.38	57.09	928,905
May 13, 2025	57.20	58.34	57.00	58.10	56.81	864,672
May 12, 2025	55.28	57.74	55.10	57.14	55.87	1,208,419
May 9, 2025	54.94	55.06	54.12	54.44	53.23	611,634
May 8, 2025	55.16	55.26	54.06	54.42	53.22	857,791
May 7, 2025	55.28	55.52	54.46	54.78	53.57	559,458
May 6, 2025	55.22	55.66	54.72	55.28	54.06	495,896
May 5, 2025	55.08	55.66	54.74	55.32	54.10	375,176
May 2, 2025	54.76	55.30	54.08	54.82	53.61	699,732
Apr 30, 2025	54.34	54.56	53.30	54.04	52.84	813,723
Apr 29, 2025	54.84	55.08	53.82	53.98	52.78	541,355
Apr 28, 2025	55.06	55.62	54.44	54.60	53.39	545,680
Apr 25, 2025	54.66	55.34	54.14	54.76	53.55	530,394
Apr 24, 2025	53.58	54.52	53.30	54.10	52.90	808,857
Apr 23, 2025	54.52	55.88	53.96	54.52	53.31	1,005,655
Apr 22, 2025	54.20	54.22	52.60	53.88	52.69	724,661
Apr 17, 2025	53.74	54.58	53.20	53.70	52.51	1,035,761
Apr 16, 2025	54.34	55.08	53.42	55.08	53.86	1,153,823
Apr 15, 2025	53.50	54.72	52.90	54.72	53.51	1,428,315
Apr 14, 2025	54.22	55.04	53.46	54.72	53.51	1,058,438
Apr 11, 2025	53.40	53.52	51.90	52.98	51.81	863,882
Apr 10, 2025	55.54	55.54	52.34	52.68	51.51	1,165,763
Apr 9, 2025	49.48	51.54	49.15	50.50	49.38	1,062,769
Apr 8, 2025	49.66	51.98	49.17	51.40	50.26	1,153,524
Apr 7, 2025	49.40	52.04	47.39	49.07	47.98	2,547,634
Apr 4, 2025	55.08	55.30	52.22	52.80	51.63	1,441,450
Apr 3, 2025	55.94	56.78	54.82	55.10	53.88	1,219,048
Apr 2, 2025	57.46	57.60	56.54	57.38	56.11	629,151
Apr 1, 2025	57.18	57.70	56.58	57.44	56.17	844,060
Mar 31, 2025	56.28	57.12	55.86	56.60	55.35	879,051
Mar 28, 2025	58.02	58.30	56.46	56.94	55.68	1,025,766
Mar 27, 2025	58.16	59.24	57.70	58.68	57.38	837,614
Mar 26, 2025	59.04	59.28	58.48	58.62	57.32	847,357
Mar 25, 2025	60.00	60.34	59.36	59.46	58.14	830,944
Mar 24, 2025	61.00	61.20	59.02	60.04	58.71	1,149,078
Mar 21, 2025	60.34	61.06	60.12	60.50	59.16	2,155,978
Mar 20, 2025	61.48	61.94	60.96	61.42	60.06	792,844
Mar 19, 2025	60.82	62.02	60.20	61.48	60.12	927,859
Mar 18, 2025	61.20	61.90	60.98	61.34	59.98	860,686
Mar 17, 2025	61.40	61.42	60.50	60.92	59.57	815,015
Mar 14, 2025	60.00	62.36	59.90	61.44	60.08	953,034
Mar 13, 2025	61.40	62.30	59.80	60.18	58.85	1,150,932
Mar 12, 2025	62.20	62.44	60.76	61.88	60.51	809,421
Mar 11, 2025	62.98	63.06	60.86	61.78	60.41	1,284,724
Mar 10, 2025	62.48	62.94	61.86	62.72	61.33	1,263,403
Mar 7, 2025	62.40	62.46	61.12	61.98	60.61	1,737,493
Mar 6, 2025	64.52	64.52	62.86	63.30	61.90	938,497
Mar 5, 2025	64.72	65.02	63.22	63.86	62.45	1,203,616
Mar 4, 2025	65.66	65.84	64.12	64.48	63.05	919,190
Mar 3, 2025	65.68	66.60	65.32	65.74	64.28	668,133
Feb 28, 2025	64.40	66.40	64.30	66.12	64.66	1,612,686
Feb 27, 2025	64.08	65.70	63.92	65.48	64.03	853,916
Feb 26, 2025	64.84	66.06	64.48	65.06	63.62	799,134
Feb 25, 2025	65.06	65.86	64.22	64.50	63.07	1,244,244
Feb 24, 2025	67.86	68.04	66.00	66.24	64.77	890,012
Feb 21, 2025	66.74	68.16	66.72	67.86	66.36	1,141,181
Feb 20, 2025	65.82	66.82	65.50	66.36	64.89	855,449
Feb 19, 2025	66.10	66.64	65.36	65.96	64.50	1,083,915
Feb 18, 2025	65.94	66.38	65.24	66.24	64.77	1,004,857
Feb 17, 2025	67.54	67.60	65.58	65.66	64.21	1,116,914
Feb 14, 2025	70.00	70.48	66.36	67.38	65.89	3,673,113
Feb 13, 2025	63.00	68.20	62.80	68.20	66.69	2,470,803
Feb 12, 2025	62.50	63.10	61.26	62.26	60.88	1,112,026
Feb 11, 2025	61.00	62.30	60.78	62.30	60.92	994,369
Feb 10, 2025	60.66	61.04	60.46	60.90	59.55	711,538
Feb 7, 2025	61.86	61.92	60.58	60.58	59.24	848,323
Feb 6, 2025	61.08	62.38	60.56	62.02	60.65	1,022,359
Feb 5, 2025	60.86	61.06	60.38	60.86	59.51	754,250
Feb 4, 2025	61.10	61.46	60.40	61.30	59.94	794,103
Feb 3, 2025	59.88	61.20	59.70	61.00	59.65	912,904
Jan 31, 2025	61.08	62.28	61.08	61.28	59.92	902,207
Jan 30, 2025	61.10	61.38	60.32	61.00	59.65	1,051,595
Jan 29, 2025	59.96	60.84	59.22	60.84	59.49	1,348,834
Jan 28, 2025	61.68	62.46	61.20	61.20	59.85	820,496
Jan 27, 2025	60.68	61.70	60.62	61.46	60.10	1,072,582
Jan 24, 2025	62.00	62.80	61.04	61.32	59.96	1,920,822
Jan 23, 2025	58.32	59.64	58.30	59.52	58.20	991,789
Jan 22, 2025	58.08	58.88	57.90	58.46	57.17	605,826
Jan 21, 2025	57.52	58.34	57.30	58.24	56.95	976,373
Jan 20, 2025	57.52	58.10	57.06	57.60	56.32	808,620
Jan 17, 2025	56.50	57.90	55.92	57.52	56.25	1,562,141
Jan 16, 2025	57.20	58.70	56.34	56.84	55.58	2,552,116
Jan 15, 2025	53.30	53.66	52.46	53.46	52.28	1,080,360
Jan 14, 2025	52.66	53.90	52.62	53.32	52.14	1,079,304
Jan 13, 2025	52.80	54.00	52.74	53.42	52.24	952,864
Jan 10, 2025	52.98	53.88	52.74	53.10	51.92	1,048,940
Jan 9, 2025	51.74	53.12	51.40	52.96	51.79	1,178,934
Jan 8, 2025	52.26	52.70	51.26	52.08	50.93	971,140
Jan 7, 2025	51.36	52.58	51.14	52.58	51.42	1,003,781
Jan 6, 2025	49.50	51.62	49.43	51.36	50.22	1,097,826
Jan 3, 2025	50.86	50.98	49.19	49.31	48.22	823,990
Jan 2, 2025	51.30	51.54	49.80	50.96	49.83	661,923
Dec 30, 2024	50.94	51.56	50.72	50.98	49.85	717,205
Dec 27, 2024	50.08	50.94	49.74	50.94	49.81	695,808
Dec 23, 2024	50.28	50.56	49.80	49.91	48.81	571,873
Dec 20, 2024	49.50	50.40	49.41	50.40	49.28	1,426,591
Dec 19, 2024	49.44	50.28	49.33	50.02	48.91	1,321,879
Dec 18, 2024	51.46	51.60	50.30	50.54	49.42	908,765
Dec 17, 2024	50.46	51.72	50.12	51.34	50.20	1,040,529
Dec 16, 2024	51.02	51.72	50.90	51.40	50.26	728,476
Dec 13, 2024	51.80	52.10	51.14	51.34	50.20	1,010,281
Dec 12, 2024	52.84	52.94	51.82	52.30	51.14	1,434,340
Dec 11, 2024	51.14	52.36	50.90	52.12	50.97	1,182,216
Dec 10, 2024	51.46	51.72	51.02	51.44	50.30	1,240,517
Dec 9, 2024	50.98	52.16	50.96	51.76	50.61	1,785,946
Dec 6, 2024	49.30	50.62	49.15	50.18	49.07	2,297,401
Dec 5, 2024	47.38	48.04	47.30	47.81	46.75	1,312,314
Dec 4, 2024	46.72	47.72	46.50	47.45	46.40	1,149,592
Dec 3, 2024	47.26	47.72	46.37	46.42	45.39	1,637,639
Dec 2, 2024	46.10	47.70	45.62	46.60	45.57	1,416,622
Nov 29, 2024	46.41	46.79	45.66	46.35	45.32	975,085
Nov 28, 2024	47.09	47.28	46.71	46.71	45.68	366,897
Nov 27, 2024	47.37	47.71	46.59	46.98	45.94	1,163,530
Nov 26, 2024	46.85	48.34	46.48	47.31	46.26	1,221,869
Nov 25, 2024	47.05	47.68	47.04	47.32	46.27	3,046,739
Nov 22, 2024	46.87	47.08	46.06	46.45	45.42	1,171,113
Nov 21, 2024	46.76	46.96	45.82	46.55	45.52	1,200,419
Nov 20, 2024	47.63	47.95	46.92	47.20	46.16	588,446
Nov 19, 2024	47.95	48.34	46.52	47.32	46.27	796,790
Nov 18, 2024	47.83	48.36	47.65	48.07	47.01	780,634
Nov 15, 2024	47.32	48.26	47.28	47.83	46.77	716,043
Nov 14, 2024	46.21	47.71	45.95	47.71	46.65	1,173,986
Nov 13, 2024	46.40	46.68	45.98	46.30	45.27	794,659
Nov 12, 2024	47.60	47.71	46.41	46.52	45.49	1,335,297
Nov 11, 2024	48.50	48.85	47.56	48.21	47.14	1,572,886
Nov 8, 2024	50.78	50.90	48.34	48.79	47.71	1,275,508
Nov 7, 2024	48.96	50.76	48.96	50.66	49.54	1,192,685
Nov 6, 2024	48.96	50.08	48.57	48.97	47.89	1,267,261
Nov 5, 2024	50.18	50.18	48.81	48.95	47.87	1,135,652
Nov 4, 2024	50.48	51.04	49.44	49.80	48.70	1,222,213
Nov 1, 2024	51.04	51.36	50.64	50.86	49.73	501,705
Oct 31, 2024	50.82	51.62	50.34	50.94	49.81	945,966
Oct 30, 2024	53.00	53.46	50.78	51.64	50.50	1,872,300
Oct 29, 2024	53.76	54.70	53.00	53.00	51.83	1,370,438
Oct 28, 2024	54.74	54.92	53.84	54.00	52.80	895,038
Oct 25, 2024	54.42	54.54	53.80	54.06	52.86	777,520
Oct 24, 2024	53.90	55.50	53.90	54.42	53.22	870,161
Oct 23, 2024	53.28	54.28	53.28	53.80	52.61	751,589
Oct 22, 2024	54.44	55.20	53.78	53.82	52.63	577,647
Oct 21, 2024	55.52	55.92	54.20	54.28	53.08	573,116
Oct 18, 2024	54.64	56.46	54.60	55.20	53.98	1,292,095
Oct 17, 2024	52.82	54.22	52.36	54.06	52.86	948,682
Oct 16, 2024	51.20	52.98	51.04	52.78	51.61	1,649,349
Oct 15, 2024	54.78	54.80	53.28	53.28	52.10	847,052
Oct 14, 2024	54.52	55.42	53.52	54.56	53.35	880,721
Oct 11, 2024	54.70	54.92	54.30	54.60	53.39	748,470
Oct 10, 2024	54.40	54.76	53.80	54.76	53.55	931,201
Oct 9, 2024	54.34	54.88	53.66	54.64	53.43	784,116
Oct 8, 2024	53.26	54.40	52.78	54.14	52.94	1,201,017
Oct 7, 2024	54.08	55.10	53.56	54.90	53.68	775,889
Oct 4, 2024	53.24	54.30	53.20	53.80	52.61	595,150
Oct 3, 2024	54.40	54.64	53.40	53.42	52.24	1,166,979
Oct 2, 2024	54.92	56.12	54.80	54.86	53.65	877,203
Oct 1, 2024	56.88	56.98	54.50	55.08	53.86	1,568,188
Sep 30, 2024	57.18	58.82	56.86	57.02	55.76	1,652,088
Sep 27, 2024	59.70	59.80	56.06	57.74	56.46	4,952,727
Sep 26, 2024	50.48	52.66	49.57	52.06	50.91	2,284,826
Sep 25, 2024	48.75	49.51	48.61	48.85	47.77	1,237,564
Sep 24, 2024	50.28	50.50	48.72	49.17	48.08	1,406,057
Sep 23, 2024	47.20	49.31	47.06	48.64	47.56	2,017,745
Sep 20, 2024	49.82	49.98	46.65	48.00	46.94	4,872,111
Sep 19, 2024	50.50	51.04	49.51	50.62	49.50	1,230,364
Sep 18, 2024	50.20	50.34	49.32	49.64	48.54	1,174,033
Sep 17, 2024	51.00	51.22	50.56	50.56	49.44	937,801
Sep 16, 2024	50.96	51.52	50.74	50.76	49.64	450,012
Sep 13, 2024	51.20	51.50	51.00	51.00	49.87	483,002
Sep 12, 2024	50.68	51.64	50.68	51.12	49.99	911,222
Sep 11, 2024	50.00	50.88	49.81	50.10	48.99	615,473
Sep 10, 2024	50.88	50.88	49.45	49.98	48.87	668,659
Sep 9, 2024	50.54	50.92	49.55	49.91	48.81	948,168
Sep 6, 2024	50.64	51.56	50.38	50.40	49.28	735,869
Sep 5, 2024	51.96	52.02	50.42	50.90	49.77	990,159
Sep 4, 2024	53.50	53.68	52.04	52.04	50.89	804,397
Sep 3, 2024	54.78	55.34	54.42	54.46	53.25	582,517
Sep 2, 2024	55.00	55.56	54.10	54.68	53.47	506,780
Aug 30, 2024	55.60	56.06	55.24	55.42	54.19	1,146,507
Aug 29, 2024	55.00	55.74	54.82	55.62	54.39	523,246
Aug 28, 2024	55.42	55.80	55.00	55.00	53.78	410,078
Aug 27, 2024	55.88	56.36	55.40	55.42	54.19	473,044
Aug 26, 2024	55.72	56.20	55.54	56.00	54.76	294,725
Aug 23, 2024	55.44	56.06	55.20	55.86	54.62	303,785
Aug 22, 2024	55.50	56.14	55.48	55.60	54.37	480,374
Aug 21, 2024	54.90	55.56	54.62	55.54	54.31	643,192
Aug 20, 2024	54.32	54.60	54.12	54.40	53.20	448,628
Aug 19, 2024	53.52	54.44	53.42	54.36	53.16	425,305
Aug 16, 2024	53.80	54.00	53.18	53.50	52.32	602,486
Aug 14, 2024	52.74	53.16	52.54	52.96	51.79	426,750
Aug 13, 2024	52.38	52.68	51.78	52.46	51.30	454,005
Aug 12, 2024	52.70	52.98	52.08	52.14	50.99	364,083
Aug 9, 2024	52.20	52.90	51.94	52.40	51.24	387,185
Aug 8, 2024	52.30	52.38	51.20	52.02	50.87	780,270
Aug 7, 2024	52.02	52.62	51.86	52.62	51.46	804,834
Aug 6, 2024	52.30	52.50	51.70	51.80	50.65	725,599
Aug 5, 2024	51.60	52.64	51.36	52.30	51.14	1,117,193
Aug 2, 2024	53.12	53.78	52.46	52.78	51.61	954,677
Aug 1, 2024	54.74	54.76	53.56	53.92	52.73	879,884
Jul 31, 2024	55.34	55.84	54.90	55.08	53.86	641,250
Jul 30, 2024	55.58	56.00	54.88	55.00	53.78	565,609
Jul 29, 2024	56.40	56.48	55.34	55.64	54.41	412,772
Jul 26, 2024	55.26	57.20	55.26	56.48	55.23	876,983
Jul 25, 2024	55.58	55.58	53.34	55.44	54.21	1,436,846
Jul 24, 2024	55.50	56.20	54.42	54.42	53.22	1,008,209
Jul 23, 2024	56.74	57.42	56.42	56.66	55.41	501,178
Jul 22, 2024	56.56	57.20	56.48	57.00	55.74	473,051
Jul 19, 2024	56.74	56.94	56.06	56.38	55.13	518,158
Jul 18, 2024	56.98	57.66	56.32	56.60	55.35	567,772
Jul 17, 2024	56.90	57.04	56.06	56.80	55.54	465,392
Jul 16, 2024	56.42	56.66	55.76	56.56	55.31	620,827
Jul 15, 2024	57.52	57.78	56.82	56.90	55.64	796,329
Jul 12, 2024	57.44	58.62	57.30	58.28	56.99	533,120
Jul 11, 2024	56.92	57.44	56.66	57.16	55.89	459,323
Jul 10, 2024	55.44	56.80	55.18	56.64	55.39	610,659
Jul 9, 2024	56.04	57.02	55.46	55.56	54.33	661,837
Jul 8, 2024	56.34	57.04	55.92	56.30	55.05	570,751
Jul 5, 2024	56.64	57.46	56.38	56.68	55.43	469,690
Jul 4, 2024	56.60	57.02	56.06	56.38	55.13	381,218
Jul 3, 2024	57.32	57.40	56.30	56.54	55.29	719,304
Jul 2, 2024	57.24	57.62	56.34	56.94	55.68	532,851
Jul 1, 2024	57.82	58.38	57.16	57.48	56.21	530,647
Jun 28, 2024	57.14	57.70	56.80	57.06	55.80	526,944
Jun 27, 2024	58.24	59.14	57.16	57.18	55.91	755,557
Jun 26, 2024	58.70	58.72	57.92	58.44	57.15	503,044
Jun 25, 2024	58.26	58.94	57.50	58.58	57.28	642,128
Jun 24, 2024	56.92	58.44	56.86	58.26	56.97	844,169
Jun 21, 2024	56.44	57.10	56.16	56.82	55.56	2,437,600
Jun 20, 2024	56.48	57.68	56.36	57.00	55.74	1,023,967
Jun 19, 2024	57.36	57.98	56.00	56.54	55.29	1,008,451
Jun 18, 2024	58.82	58.82	56.68	57.58	56.31	1,202,178
Jun 17, 2024	58.76	59.16	58.44	59.16	57.85	776,662
Jun 14, 2024	59.54	59.70	57.94	58.64	57.34	925,157
Jun 13, 2024	59.92	60.16	59.00	59.82	58.50	576,864
Jun 12, 2024	59.36	60.02	58.60	60.02	58.69	544,417
Jun 11, 2024	60.56	60.58	59.02	59.32	58.01	753,851
Jun 10, 2024	60.70	61.00	60.04	60.32	58.98	454,861
Jun 7, 2024	63.00	63.00	60.62	61.46	60.10	532,336
Jun 6, 2024	61.86	62.16	61.78	62.00	60.63	772,054
Jun 5, 2024	61.98	62.24	60.58	61.52	60.16	584,734
Jun 4, 2024	61.80	62.88	61.42	61.46	60.10	1,217,404
Jun 3, 2024	61.48	62.16	61.28	61.80	60.43	534,487
May 31, 2024	61.18	61.56	60.94	61.24	59.88	3,158,832
May 30, 2024	59.94	61.32	59.90	61.18	59.83	641,891
May 29, 2024	60.82	61.10	60.10	60.28	58.95	562,569
May 28, 2024	62.00	62.24	60.94	61.02	59.67	508,835
May 27, 2024	62.08	62.22	61.24	61.76	60.39	249,466
May 24, 2024	60.70	62.02	60.42	61.94	60.57	659,743
May 23, 2024	60.24	61.18	60.24	60.94	59.59	480,146

OVS.MI OVS S.p.A.

3.5800

+1.02%

ZGN Ermenegildo Zegna N.V.

8.41

-0.83%

BOSS.DE Hugo Boss AG

38.98

-1.44%

HM-B.ST H & M Hennes & Mauritz AB (publ)

138.85

-0.36%

LAKE Lakeland Industries, Inc.

18.24

-2.82%

RL Ralph Lauren Corporation

274.08

-1.20%

JN0.SG Ermenegildo Zegna N.V.

7.36

-1.08%

SEPGF Superdry plc

0.0507

0.00%

3608.T TSI Holdings Co.,Ltd.

1,071.00

+1.61%

MNL.MI Monnalisa S.p.A.

1.2600

-3.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moncler S.p.A. (MONC.MI)

Related Tickers