Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Moncler S.p.A. (MONCM.XC)

Compare
66.17
0.00
(0.00%)
At close: February 20 at 10:55:26 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202566.1766.1766.1766.1766.17-
Feb 20, 202566.1766.1766.1766.1766.17346
Feb 19, 202565.8765.8765.8765.8765.87-
Feb 18, 202565.8765.8765.8765.8765.87-
Feb 17, 202566.2166.2165.7465.8765.87501
Feb 14, 202567.3667.3667.3667.3667.36166
Feb 13, 202562.3862.3862.3862.3862.38-
Feb 12, 202562.3862.3862.3862.3862.3827
Feb 11, 202561.2161.2161.2161.2161.21-
Feb 10, 202561.2161.2161.2161.2161.21-
Feb 7, 202561.2161.2161.2161.2161.21-
Feb 6, 202561.2261.2261.2161.2161.21366
Feb 5, 202561.7361.7361.7361.7361.73-
Feb 4, 202561.7361.7361.7361.7361.73-
Feb 3, 202561.7361.7361.7361.7361.73-
Jan 31, 202562.1962.1961.7361.7361.73536
Jan 30, 202560.7961.3160.7961.2361.23608
Jan 29, 202559.9060.5159.5860.5160.512,359
Jan 28, 202561.2361.2361.2361.2361.23-
Jan 27, 202561.3261.3661.0861.2361.232,085
Jan 24, 202562.4462.6961.1561.4861.481,639
Jan 23, 202559.0759.0859.0759.0859.08212
Jan 22, 202558.4358.6758.4358.6758.67393
Jan 21, 202557.6758.3257.6758.2658.26812
Jan 20, 202558.3658.3658.3658.3658.36-
Jan 17, 202558.3658.3658.3658.3658.36-
Jan 16, 202558.1058.4058.1058.3658.36240
Jan 15, 202552.9052.9052.9052.9052.90-
Jan 14, 202552.9052.9052.9052.9052.90-
Jan 13, 202552.9052.9052.9052.9052.90-
Jan 10, 202552.9052.9052.9052.9052.90-
Jan 9, 202552.6752.9052.5552.9052.90373
Jan 8, 202550.6850.6850.6850.6850.68-
Jan 7, 202550.6850.6850.6850.6850.68-
Jan 6, 202550.0351.4350.0150.6850.68920
Jan 3, 202550.5550.5550.5550.5550.55-
Jan 2, 202551.1451.1450.0150.5550.55368
Dec 31, 202450.1150.1150.1150.1150.11-
Dec 30, 202450.1150.1150.1150.1150.11-
Dec 27, 202450.1150.1150.1150.1150.11-
Dec 24, 202450.1150.1150.1150.1150.11-
Dec 23, 202450.1150.1150.1150.1150.11254
Dec 20, 202450.2650.2650.2650.2650.26-
Dec 19, 202449.6750.2649.6750.2650.26854
Dec 18, 202450.3750.6650.3750.4950.492,255
Dec 17, 202451.1851.1851.1851.1851.18223
Dec 16, 202451.3651.4351.2151.2151.211,345
Dec 13, 202451.3751.3751.3751.3751.3712
Dec 12, 202452.1852.2552.0752.0752.071,235
Dec 11, 202451.5552.3151.5152.3152.31827
Dec 10, 202451.6251.6251.2151.2851.281,722
Dec 9, 202451.5251.9051.5251.9051.901,748
Dec 6, 202449.3550.5649.1950.3350.332,632
Dec 5, 202447.4947.4947.4947.4947.49-
Dec 4, 202447.0347.6346.8747.4947.492,870
Dec 3, 202447.5947.5946.4946.4946.495,168
Dec 2, 202446.9646.9646.9646.9646.96-
Nov 29, 202446.9646.9646.9646.9646.96-
Nov 28, 202446.9747.1246.9246.9646.96796
Nov 27, 202446.7846.7846.7846.7846.78247
Nov 26, 202446.9147.8146.7547.8147.811,317
Nov 25, 202447.2647.3747.0847.3747.371,696
Nov 22, 202446.7746.7746.2046.6046.602,107
Nov 21, 202446.0246.4045.9546.4046.401,529
Nov 20, 202446.7646.7646.7646.7646.76-
Nov 19, 202446.7646.7646.7646.7646.76242
Nov 18, 202447.7648.0447.7547.9747.97861
Nov 15, 202447.4947.4947.4947.4947.49-
Nov 14, 202447.4947.4947.4947.4947.49248
Nov 13, 202446.3146.3146.0846.0846.08276
Nov 12, 202448.4648.4648.4648.4648.46-
Nov 11, 202448.0548.4948.0548.4648.46942
Nov 8, 202448.9248.9248.8548.8548.85374
Nov 7, 202448.9748.9748.9748.9748.97-
Nov 6, 202448.9748.9748.9748.9748.97236
Nov 5, 202449.7249.7248.9148.9648.961,697
Nov 4, 202450.6950.6950.6950.6950.69-
Nov 1, 202451.1651.2950.6950.6950.692,073
Oct 31, 202450.5250.5250.5250.5250.5244
Oct 30, 202451.6752.0251.2851.8551.852,545
Oct 29, 202454.2654.6253.7653.8853.882,689
Oct 28, 202454.3454.5254.3454.4554.451,014
Oct 25, 202453.8554.3153.8554.0654.061,584
Oct 24, 202454.5355.0454.5354.9154.911,547
Oct 23, 202454.1854.1854.1854.1854.1833
Oct 22, 202454.8654.8654.0654.0654.061,239
Oct 21, 202454.7954.8154.4154.5654.561,040
Oct 18, 202455.7456.3155.7456.2056.201,728
Oct 17, 202453.2954.0853.2054.0854.081,617
Oct 16, 202452.4452.7052.4452.6952.692,517
Oct 15, 202454.5554.5553.6253.8253.823,883
Oct 14, 202454.4355.2853.6154.4854.4810,615
Oct 11, 202454.5954.8954.4154.6254.624,537
Oct 10, 202454.2954.4953.8254.1954.1910,299
Oct 9, 202453.9654.8753.8254.8154.814,383
Oct 8, 202453.4353.4353.0853.0853.08384
Oct 7, 202453.7154.8853.7154.8554.852,281
Oct 4, 202453.4853.7853.4853.7253.721,099
Oct 3, 202453.5053.5053.5053.5053.50100
Oct 2, 202455.2256.1155.2255.5255.522,426
Oct 1, 202456.4856.4854.7954.7954.791,955
Sep 30, 202457.4157.4157.1757.3157.31354
Sep 27, 202458.2958.2956.4557.6357.631,300
Sep 26, 202449.0149.0149.0149.0149.01-
Sep 25, 202449.0149.0149.0149.0149.01-
Sep 24, 202449.8950.0148.8549.0149.012,579
Sep 23, 202447.5248.8247.5248.8248.821,222
Sep 20, 202449.4749.4747.9247.9747.971,282
Sep 19, 202450.2750.9649.7250.3050.304,227
Sep 18, 202451.3751.3751.3751.3751.37-
Sep 17, 202451.3751.3751.3751.3751.37-
Sep 16, 202451.3751.3751.3751.3751.37-
Sep 13, 202451.3251.3751.3251.3751.37238
Sep 12, 202451.2051.2050.9050.9850.98692
Sep 11, 202450.3950.3950.1450.1450.14565
Sep 10, 202449.8149.8149.8149.8149.81-
Sep 9, 202450.5850.7249.7849.8149.813,512
Sep 6, 202450.8251.3550.4650.4650.462,690
Sep 5, 202451.8051.9450.4651.0951.096,435
Sep 4, 202453.2953.3252.1652.1652.16844
Sep 3, 202455.2855.2854.4754.4754.47637
Sep 2, 202454.6854.6854.1854.4954.49996
Aug 30, 202455.6355.6355.6355.6355.63-
Aug 29, 202455.6355.6355.6355.6355.63-
Aug 28, 202455.6355.6355.6355.6355.63-
Aug 27, 202456.3456.3455.6055.6355.63649
Aug 23, 202455.5455.8055.5455.6555.65517
Aug 22, 202455.8755.8755.8755.8755.87193
Aug 21, 202453.4253.4253.4253.4253.42-
Aug 20, 202453.4253.4253.4253.4253.42-
Aug 19, 202453.4253.4253.4253.4253.42-
Aug 16, 202453.4253.4253.4253.4253.4296
Aug 15, 202452.3752.3752.3752.3752.37-
Aug 14, 202452.3752.3752.3752.3752.37-
Aug 13, 202452.3752.3752.3752.3752.3787
Aug 12, 202452.1652.1652.1552.1552.15348
Aug 9, 202452.2752.2752.2752.2752.27-
Aug 8, 202452.2752.2752.2752.2752.27-
Aug 7, 202452.3252.3252.2752.2752.27294
Aug 6, 202452.4752.4752.4752.4752.47-
Aug 5, 202451.6752.4751.6752.4752.47385
Aug 2, 202453.8453.8453.8453.8453.84-
Aug 1, 202454.1254.1253.8453.8453.84822
Jul 31, 202455.0555.0555.0555.0555.05-
Jul 30, 202455.0555.0555.0555.0555.0599
Jul 29, 202456.7056.7056.7056.7056.70-
Jul 26, 202456.7456.7956.6856.7056.70697
Jul 25, 202454.0855.2453.9455.2455.242,688
Jul 24, 202455.5255.5255.5255.5255.5262
Jul 23, 202457.0457.0457.0457.0457.04-
Jul 22, 202457.0457.0457.0457.0457.0493
Jul 19, 202456.5056.5056.4056.4056.40335
Jul 18, 202457.4757.4756.9056.9356.93483
Jul 17, 202456.8056.8456.8056.8456.84387
Jul 16, 202455.9655.9655.9655.9655.96205
Jul 15, 202457.3057.6056.9456.9456.942,064
Jul 12, 202458.5258.5858.5258.5258.52624
Jul 11, 202457.2257.3656.7857.2457.245,726
Jul 10, 202456.4756.4756.3656.3656.36289
Jul 9, 202456.0956.9255.4855.6855.684,094
Jul 8, 202456.5456.5455.9656.0956.091,961
Jul 5, 202456.9257.0456.7056.7056.701,518
Jul 4, 202456.1856.5456.1856.5456.54487
Jul 3, 202456.8756.8756.3456.3456.341,380
Jul 2, 202456.7757.0456.6957.0457.041,010
Jul 1, 202457.8858.0557.1557.6457.642,246
Jun 28, 202457.3657.5557.1457.2257.224,451
Jun 27, 202457.4557.4557.4557.4557.45203
Jun 26, 202458.3358.3358.3358.3358.33-
Jun 25, 202458.3358.3358.3358.3358.33-
Jun 24, 202458.3358.3358.3358.3358.33192
Jun 21, 202456.7056.9356.2656.2656.26454
Jun 20, 202456.5957.5456.5657.0557.052,271
Jun 19, 202456.0356.7656.0356.5056.502,174
Jun 18, 202457.8257.8257.8257.8257.82193
Jun 17, 202458.8858.8858.8858.8858.88-
Jun 14, 202458.8858.8858.8858.8858.8822
Jun 13, 202461.2361.2361.2361.2361.23-
Jun 12, 202461.2361.2361.2361.2361.23-
Jun 11, 202461.2361.2361.2361.2361.23-
Jun 10, 202461.2361.2361.2361.2361.23-
Jun 7, 202461.2361.2361.2361.2361.23-
Jun 6, 202461.2361.2361.2361.2361.23-
Jun 5, 202461.2361.2361.2361.2361.23-
Jun 4, 202461.2361.2361.2361.2361.23-
Jun 3, 202461.2361.2361.2361.2361.23-
May 31, 202461.2361.2361.2361.2361.23102
May 30, 202461.0861.0861.0861.0861.08181
May 29, 202460.2360.7660.2260.2260.222,167
May 28, 202461.1461.1861.0261.1861.18608
May 24, 202460.7161.9760.7161.9561.954,910
May 23, 202460.5160.5160.5160.5160.51-
May 22, 202460.5160.5160.5160.5160.5186
May 21, 202462.9462.9462.9462.9462.94-
May 20, 2024 1.15 Dividend
May 20, 202463.6863.6862.9362.9462.94405
May 17, 202463.9963.9963.9063.9062.75152
May 16, 202464.0764.1463.9263.9262.77325
May 15, 202462.9663.1962.7463.1962.05622
May 14, 202465.4265.4265.4265.4264.24-
May 13, 202465.4265.4265.4265.4264.24-
May 10, 202465.4265.4265.4265.4264.24-
May 9, 202465.4265.4265.4265.4264.24-
May 8, 202465.4265.4265.4265.4264.24-
May 7, 202465.4265.4265.4265.4264.24-
May 3, 202465.4265.4265.4265.4264.24-
May 2, 202465.4265.4265.4265.4264.24-
May 1, 202465.4265.4265.4265.4264.24-
Apr 30, 202465.4265.4265.4265.4264.24-
Apr 29, 202465.4265.4265.4265.4264.24-
Apr 26, 202465.4265.4265.4265.4264.24-
Apr 25, 202465.4265.4265.4265.4264.24-
Apr 24, 202465.4265.4265.4265.4264.24-
Apr 23, 202465.4265.4265.4265.4264.24-
Apr 22, 202465.4265.4265.4265.4264.24135
Apr 19, 202465.0265.0265.0265.0263.85-
Apr 18, 202465.0265.0265.0265.0263.85-
Apr 17, 202465.0265.0265.0265.0263.85-
Apr 16, 202465.0265.0265.0265.0263.85-
Apr 15, 202465.0265.0265.0265.0263.85-
Apr 12, 202465.0265.0265.0265.0263.85172
Apr 11, 202464.5164.5164.5164.5163.35-
Apr 10, 202464.5164.5164.5164.5163.35171
Apr 9, 202465.5065.5065.5065.5064.32-
Apr 8, 202465.5065.5065.5065.5064.32-
Apr 5, 202465.5065.5065.5065.5064.32284
Apr 4, 202467.5467.5467.5467.5466.32-
Apr 3, 202467.5467.5467.5467.5466.32120
Apr 2, 202467.7567.7567.7567.7566.53-
Mar 28, 202467.7567.7567.7567.7566.53-
Mar 27, 202467.7567.7567.7567.7566.53-
Mar 26, 202467.7567.7567.7567.7566.53-
Mar 25, 202467.7567.7567.7567.7566.53-
Mar 22, 202467.7567.7567.7567.7566.53-
Mar 21, 202467.7567.7567.7567.7566.53-
Mar 20, 202467.7567.7567.7567.7566.5372
Mar 19, 202469.2969.2969.2969.2968.04-
Mar 18, 202469.2969.2969.2969.2968.04-
Mar 15, 202469.8769.8769.2969.2968.04287
Mar 14, 202469.4369.4369.4369.4368.18-
Mar 13, 202469.4369.4369.4369.4368.18-
Mar 12, 202469.1969.4369.1969.4368.18311
Mar 11, 202466.8266.8266.8266.8265.62-
Mar 8, 202466.8466.8466.8266.8265.62299
Mar 7, 202465.9765.9765.9765.9764.78-
Mar 6, 202465.9765.9765.9765.9764.78-
Mar 5, 202465.9765.9765.9765.9764.78167
Mar 4, 202467.2067.2067.2067.2065.99-
Mar 1, 202467.2067.2067.2067.2065.99-
Feb 29, 202466.6467.3266.5967.2065.991,609
Feb 28, 202462.5162.5162.5162.5161.39-
Feb 27, 202462.5162.5162.5162.5161.39-
Feb 26, 202462.5162.5162.5162.5161.39-
Feb 23, 202462.5162.5162.5162.5161.39-
Feb 22, 202462.5162.5162.5162.5161.39-
Feb 21, 202463.0163.0162.5162.5161.39400