Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Moncler SpA (MOV.BE)

Compare
67.44
+1.02
+(1.54%)
At close: February 21 at 9:52:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202566.5067.9466.5067.4467.44-
Feb 20, 202566.0866.7466.0266.4266.42-
Feb 19, 202566.6466.6465.3865.9265.92-
Feb 18, 202565.7266.6065.4866.6066.60-
Feb 17, 202567.2467.2465.6465.7465.74-
Feb 14, 202568.7068.7066.8267.2667.26-
Feb 13, 202562.7864.0862.7863.7063.70-
Feb 12, 202562.4462.9661.9262.6062.60-
Feb 11, 202560.9062.4660.9062.4662.46-
Feb 10, 202560.6660.9660.5260.9660.9619
Feb 7, 202562.0262.0260.4660.4660.46-
Feb 6, 202561.1862.1260.7461.9061.90-
Feb 5, 202561.0461.0460.4661.0461.04-
Feb 4, 202561.0661.2860.5061.1661.16-
Feb 3, 202560.0861.0860.0860.9460.94-
Jan 31, 202561.0662.1861.0061.0061.00-
Jan 30, 202561.1261.3260.5461.0461.04-
Jan 29, 202560.1660.8859.6260.8660.86-
Jan 28, 202561.8862.3460.5060.7460.74-
Jan 27, 202560.1062.0260.1062.0262.02-
Jan 24, 202559.7862.6659.7861.1261.12-
Jan 23, 202558.2859.7058.2859.7059.70-
Jan 22, 202558.4058.8258.1858.1858.18-
Jan 21, 202557.4058.3657.4058.3658.36-
Jan 20, 202557.4657.9057.1057.6057.60-
Jan 17, 202556.8857.8656.5857.4857.48-
Jan 16, 202554.3856.9054.3856.8456.84-
Jan 15, 202553.4653.4852.7853.4653.46-
Jan 14, 202553.1053.7053.1053.3653.36-
Jan 13, 202552.8253.8452.8253.0053.00-
Jan 10, 202552.9253.8452.9253.1653.16-
Jan 9, 202551.9253.0451.5252.9652.9619
Jan 8, 202552.5052.5051.3052.0652.06-
Jan 7, 202551.1052.6251.1052.4452.44-
Jan 6, 202549.5451.5649.5451.0451.04-
Jan 3, 202550.8050.8049.2249.3549.35-
Jan 2, 202551.3851.3849.9650.7050.70-
Dec 30, 202450.7851.4450.7851.4451.44-
Dec 27, 202450.0650.9050.0650.9050.90-
Dec 23, 202450.2050.5249.9950.1450.14-
Dec 20, 202449.7450.5449.5150.2850.28-
Dec 19, 202449.8050.2249.6149.9549.95-
Dec 18, 202451.3651.3649.9149.9149.91-
Dec 17, 202451.1451.6450.7851.3651.36-
Dec 16, 202451.2051.5251.1451.4051.40-
Dec 13, 202452.1652.1651.3051.3451.34-
Dec 12, 202452.2252.8851.9652.1852.18-
Dec 11, 202451.4652.2251.4652.2252.22-
Dec 10, 202451.5251.6451.2451.3651.36-
Dec 9, 202450.5251.9850.5251.6251.62-
Dec 6, 202448.5650.4848.5650.1050.10-
Dec 5, 202447.3347.9347.3347.9047.90-
Dec 4, 202446.4947.7046.4947.3747.37-
Dec 3, 202446.6947.5746.3846.5546.55-
Dec 2, 202445.6947.5745.6946.6646.66-
Nov 29, 202446.6146.6145.8046.3046.30-
Nov 28, 202447.2447.2446.7146.7246.72-
Nov 27, 202447.4547.4546.6347.0147.01-
Nov 26, 202446.8948.2746.7547.4547.45-
Nov 25, 202446.7147.4846.7147.0747.07-
Nov 22, 202446.5646.8146.3446.4846.48-
Nov 21, 202447.4247.4245.9246.5146.51-
Nov 20, 202447.5747.8747.1247.3747.37-
Nov 19, 202447.8847.8846.7447.3447.34-
Nov 18, 202447.8948.2347.7847.7847.78-
Nov 15, 202447.4548.2247.3747.8047.80-
Nov 14, 202446.2647.6746.2647.6147.61-
Nov 13, 202446.3146.4546.0746.3746.37-
Nov 12, 202447.7147.7146.4246.5746.57-
Nov 11, 202449.0149.0147.9848.1248.12-
Nov 8, 202450.6450.6448.4448.8448.84-
Nov 7, 202449.0850.8249.0350.8250.82-
Nov 6, 202449.5250.0248.6749.0149.01-
Nov 5, 202449.7849.9548.9549.0749.07-
Nov 4, 202449.4051.0249.4049.7149.71-
Nov 1, 202450.8251.2850.7050.8050.80-
Oct 31, 202451.2251.2650.3450.8650.86-
Oct 30, 202452.8252.8251.4251.5051.50-
Oct 29, 202454.2854.4851.9653.0053.00-
Oct 28, 202454.5054.7054.0054.1254.12-
Oct 25, 202454.0254.2253.8453.9453.94-
Oct 24, 202453.9455.2853.9454.3654.36-
Oct 23, 202453.9854.1653.4653.7053.70-
Oct 22, 202454.1655.0253.8454.0254.02-
Oct 21, 202455.1255.4654.3054.3254.32-
Oct 18, 202454.0656.4054.0655.2455.24-
Oct 17, 202452.7654.1052.5054.0454.04-
Oct 16, 202452.6052.8051.5252.7252.72-
Oct 15, 202454.8654.8653.2853.5053.50-
Oct 14, 202454.5854.8253.5854.8254.82-
Oct 11, 202454.7654.8654.4454.6254.62-
Oct 10, 202454.6654.8054.0454.8054.80-
Oct 9, 202454.1854.8653.7254.8654.86-
Oct 8, 202454.1054.2652.9054.2654.26-
Oct 7, 202454.3255.1253.7254.9454.94-
Oct 4, 202453.4254.1853.4254.1454.14-
Oct 3, 202454.8054.8053.3053.3053.30-
Oct 2, 202455.0855.9654.8854.9854.98-
Oct 1, 202457.2257.2254.7855.1255.12-
Sep 30, 202457.8258.2656.9857.3257.32-
Sep 27, 202454.2457.9054.2457.6857.6810
Sep 26, 202449.5152.5049.5152.1452.14-
Sep 25, 202448.9149.4448.8448.9648.96-
Sep 24, 202448.4549.4048.4549.1449.14-
Sep 23, 202448.0348.8947.5348.5148.51-
Sep 20, 202450.3450.3447.3448.0548.05-
Sep 19, 202450.1050.9649.5250.5250.52-
Sep 18, 202449.9950.0449.3649.7549.75-
Sep 17, 202451.2451.2449.5150.2650.26-
Sep 16, 202450.9051.4050.7851.2251.22-
Sep 13, 202450.9851.3450.9251.0051.00-
Sep 12, 202450.8451.5450.8251.0051.00-
Sep 11, 202449.5450.7849.5450.5850.58-
Sep 10, 202450.2850.2849.5749.6649.66-
Sep 9, 202450.7050.8449.5950.3050.30-
Sep 6, 202450.9051.4050.4250.4450.44-
Sep 5, 202452.0652.0650.4850.8450.84-
Sep 4, 202454.0254.0252.0052.1252.12-
Sep 3, 202454.6855.2454.0654.0654.06-
Sep 2, 202455.4455.4454.1254.7254.72-
Aug 30, 202455.4455.8855.3455.5455.54-
Aug 29, 202455.3055.7255.1855.1855.18-
Aug 28, 202455.6055.7455.1455.3255.32-
Aug 27, 202456.1856.3055.4255.4855.48-
Aug 26, 202455.8656.1255.5456.1256.12-
Aug 23, 202455.6255.9055.2255.9055.90-
Aug 22, 202455.4856.0055.3655.3655.36-
Aug 21, 202454.7055.5654.6255.5455.54-
Aug 20, 202454.0854.5454.0854.3454.34-
Aug 19, 202453.5854.3653.4654.0454.04-
Aug 16, 202453.5053.6253.3453.5653.56-
Aug 15, 202452.9454.3252.9453.3853.38-
Aug 14, 202452.7253.0852.7252.7852.78-
Aug 13, 202452.1852.6251.8652.6252.62-
Aug 12, 202452.5852.7452.0852.0852.08-
Aug 9, 202452.0652.8252.0252.5452.54-
Aug 8, 202452.1852.1851.2852.1452.14-
Aug 7, 202452.1452.5251.9251.9651.96-
Aug 6, 202452.7452.7451.8051.9251.92-
Aug 5, 202451.5052.4851.4252.2652.26-
Aug 2, 202453.3053.5252.5052.9052.90-
Aug 1, 202454.7454.7453.6253.8653.86-
Jul 31, 202455.5855.6855.0055.0655.06-
Jul 30, 202455.7655.8254.8655.0455.04-
Jul 29, 202456.7456.7455.5655.8255.82-
Jul 26, 202455.5057.1055.5056.5456.54-
Jul 25, 202454.6055.7453.9455.4455.44-
Jul 24, 202456.0056.0054.3854.9454.94-
Jul 23, 202456.9257.4256.1856.2456.24-
Jul 22, 202456.8457.1856.5457.1057.10-
Jul 19, 202456.7056.7656.0856.5656.56-
Jul 18, 202456.8457.5456.4256.5856.58-
Jul 17, 202456.4656.9256.1856.6856.68-
Jul 16, 202456.6256.7655.9456.7656.76-
Jul 15, 202458.1458.1456.6856.6856.68-
Jul 12, 202457.2258.5257.2258.2258.22-
Jul 11, 202456.8057.3256.8057.1057.10-
Jul 10, 202455.5456.8255.5456.8256.82-
Jul 9, 202456.2656.8855.5655.5855.58-
Jul 8, 202456.5256.9856.0256.2456.24-
Jul 5, 202456.4857.3256.4856.7856.78-
Jul 4, 202456.6456.6656.1256.4456.44-
Jul 3, 202457.3257.3256.4856.6256.62-
Jul 2, 202457.3657.3656.5457.0657.06-
Jul 1, 202457.9058.0057.3257.5857.58-
Jun 28, 202457.4457.6057.0257.0857.08-
Jun 27, 202458.5858.9657.1657.2857.28-
Jun 26, 202458.9858.9858.0458.4858.48-
Jun 25, 202457.9858.7257.6258.7258.72-
Jun 24, 202456.9658.2856.9658.1058.10-
Jun 21, 202456.5856.9456.3456.8056.80-
Jun 20, 202456.6657.6656.6657.1257.12-
Jun 19, 202457.6057.7256.0456.5056.50-
Jun 18, 202459.5659.5659.5659.5659.56-
Jun 17, 202458.7859.3858.5659.3659.36-
Jun 14, 202460.0860.0857.9658.4858.48-
Jun 13, 202459.9060.0059.0660.0060.00-
Jun 12, 202459.6460.0458.7459.9259.92-
Jun 11, 202460.4860.4859.1059.4059.40-
Jun 10, 202461.0861.0860.1060.4060.40-
Jun 7, 202461.9461.9860.8261.5061.50-
Jun 6, 202461.4062.0461.4062.0062.00-
Jun 5, 202461.5662.0260.6261.7061.70-
Jun 4, 202461.6262.1461.1661.3861.38-
Jun 3, 202461.8261.9061.5061.6861.68-
May 31, 202461.3461.5661.0261.5661.56-
May 30, 202460.0861.3060.0861.2861.28-
May 29, 202460.8260.9660.1860.3660.36-
May 28, 202461.8262.0660.9261.0261.02-
May 27, 202461.9261.9461.3061.8061.80-
May 24, 202460.7061.9460.7061.9461.94-
May 23, 202460.3661.0460.3660.7260.72-
May 22, 202461.0061.4260.1660.2860.28-
May 21, 202462.8863.0260.7461.0061.00-
May 20, 2024 1.15 Dividend
May 20, 202462.9463.5862.8462.8462.84-
May 17, 202463.7664.1663.7664.0662.91-
May 16, 202463.9064.0463.5863.7862.64-
May 15, 202463.3263.9262.7863.8662.71-
May 14, 202462.2663.4461.7663.3062.16-
May 13, 202463.5663.5662.2062.2661.14-
May 10, 202463.5663.6063.2663.4662.32-
May 9, 202463.0463.5462.9063.4462.30-
May 8, 202464.1664.2063.1463.2462.10-
May 7, 202464.4064.4664.1264.1863.03-
May 6, 202464.4464.9064.3064.3863.22-
May 3, 202464.3265.2064.3264.3863.22-
May 2, 202464.2065.0663.7864.2463.09-
Apr 30, 202464.7065.3463.7663.7662.62-
Apr 29, 202465.2465.2464.4864.6663.50-
Apr 26, 202465.7465.7464.0864.9863.81-
Apr 25, 202467.5867.5864.2865.2464.07150
Apr 24, 202466.1668.1665.4668.1666.94-
Apr 23, 202465.5066.0064.9266.0064.82-
Apr 22, 202465.8265.8865.2465.4864.30-
Apr 19, 202465.1265.7264.3065.2664.09-
Apr 18, 202466.6266.6265.3265.4264.25-
Apr 17, 202464.3066.3864.3066.2865.09-
Apr 16, 202464.0064.8464.0064.8063.64-
Apr 15, 202464.5265.3064.4064.4063.24-
Apr 12, 202465.1865.1863.8663.9262.77-
Apr 11, 202464.7465.0464.1865.0263.85-
Apr 10, 202465.7665.7664.3864.7063.54-
Apr 9, 202466.1666.1664.6065.5464.361,500
Apr 8, 202466.0066.4066.0066.2265.03-
Apr 5, 202465.9266.1065.2866.0664.87-
Apr 4, 202467.3267.3266.0066.0064.82-
Apr 3, 202467.1867.7067.1867.2866.07-
Apr 2, 202469.3469.3467.1467.4266.21-
Mar 28, 202468.5669.2868.5669.2668.02-
Mar 27, 202467.0668.8067.0668.7267.49-
Mar 26, 202468.4868.4867.2667.2666.05-
Mar 25, 202467.9468.5067.9468.0666.84-
Mar 22, 202467.9468.3467.8668.2066.98-
Mar 21, 202469.0869.0868.1268.1266.90-
Mar 20, 202466.8068.8066.8068.8067.56-
Mar 19, 202467.5868.5467.1667.7866.56-
Mar 18, 202468.9069.4667.7468.7467.51-
Mar 15, 202470.3070.3068.9869.4268.17-
Mar 14, 202469.6470.3069.6470.2869.02-
Mar 13, 202469.4669.9068.9469.6668.41-
Mar 12, 202468.6069.5268.0869.5268.27-
Mar 11, 202467.0068.3667.0068.3667.13-
Mar 8, 202467.1467.4466.7867.2266.01-
Mar 7, 202466.3267.0065.7267.0065.80-
Mar 6, 202465.9866.7265.9066.6865.48-
Mar 5, 202466.7066.7065.3265.7664.58-
Mar 4, 202467.3467.3466.3866.9265.72-
Mar 1, 202466.1467.4866.1467.4466.23-
Feb 29, 202464.2666.8064.2666.7665.56-
Feb 28, 202463.4264.4263.0863.9662.81-
Feb 27, 202462.5464.0062.5463.4662.32-
Feb 26, 202463.9863.9862.4062.6661.54-
Feb 23, 202463.8064.1263.5664.1262.97-
Feb 22, 202463.4263.9463.1663.8662.71-
Feb 21, 202462.7863.2462.4463.1462.01-