Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Banca Monte dei Paschi di Siena (MPI0.SG)

7.66
-0.08
(-1.05%)
As of 9:35:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 20257.377.727.377.667.668,350
May 7, 20257.397.747.387.747.742,000
May 6, 20257.347.437.347.437.43-
May 5, 20257.407.427.347.427.42-
May 2, 20257.447.447.347.417.41-
Apr 30, 20257.637.637.187.257.25-
Apr 29, 20257.187.797.187.767.761,540
Apr 28, 20257.507.507.187.247.24-
Apr 25, 20256.907.486.867.487.481,070
Apr 24, 20256.796.956.796.816.811,500
Apr 23, 20256.566.626.516.626.62-
Apr 22, 20256.346.466.346.406.40-
Apr 17, 20256.576.576.446.446.44-
Apr 16, 20256.416.506.396.476.47-
Apr 15, 20256.306.606.306.606.60300
Apr 14, 20256.206.266.186.266.26-
Apr 11, 20256.226.225.906.026.02-
Apr 10, 20256.256.266.206.216.21-
Apr 9, 20255.625.995.625.795.79448
Apr 8, 20255.916.025.806.026.02-
Apr 7, 20255.635.955.635.765.76550
Apr 4, 20257.007.006.046.046.04500
Apr 3, 20257.197.197.087.097.091,000
Apr 2, 20257.227.267.147.147.14-
Apr 1, 20257.177.527.177.287.286,500
Mar 31, 20257.527.527.177.197.19-
Mar 28, 20257.647.647.477.507.50-
Mar 27, 20257.657.657.497.587.58-
Mar 26, 20257.497.737.497.617.61-
Mar 25, 20257.497.597.497.557.55-
Mar 24, 20257.627.697.567.697.69129
Mar 21, 20257.437.597.437.517.51200
Mar 20, 20257.797.797.487.527.52-
Mar 19, 20257.597.737.597.647.64-
Mar 18, 20257.537.537.427.467.46-
Mar 17, 20257.187.217.127.217.21-
Mar 14, 20257.087.086.867.067.06-
Mar 13, 20256.896.996.816.996.99-
Mar 12, 20256.846.956.586.786.78270
Mar 11, 20256.846.956.646.646.64270
Mar 10, 20257.207.206.926.926.92-
Mar 7, 20257.267.267.077.227.22-
Mar 6, 20257.257.507.167.187.18125
Mar 5, 20256.937.226.937.227.22200
Mar 4, 20256.876.946.746.746.74-
Mar 3, 20256.847.036.847.027.02-
Feb 28, 20256.906.906.826.866.86-
Feb 27, 20257.007.006.886.886.88-
Feb 26, 20256.447.076.446.926.921,000
Feb 25, 20256.446.906.446.796.79125
Feb 24, 20256.416.536.286.436.43-
Feb 21, 20256.306.336.206.316.31-
Feb 20, 20256.246.276.186.276.27-
Feb 19, 20256.276.276.136.136.13-
Feb 18, 20256.146.206.126.206.20-
Feb 17, 20256.116.156.036.156.15-
Feb 14, 20256.136.136.036.086.08-
Feb 13, 20256.376.376.046.046.04-
Feb 12, 20256.416.416.276.276.27-
Feb 11, 20256.166.316.166.306.30-
Feb 10, 20256.256.296.206.206.20-
Feb 7, 20256.356.356.276.336.33-
Feb 6, 20256.356.356.166.226.22-
Feb 5, 20256.196.246.166.166.16-
Feb 4, 20256.146.196.146.196.19-
Feb 3, 20255.876.165.876.146.14-
Jan 31, 20256.116.246.086.086.08-
Jan 30, 20256.146.206.146.196.19-
Jan 29, 20256.106.276.106.216.21-
Jan 28, 20256.246.396.066.126.12-
Jan 27, 20256.246.396.246.336.33-
Jan 24, 20256.666.666.366.456.452,550
Jan 23, 20256.807.046.796.886.88250
Jan 22, 20257.057.056.826.826.82400
Jan 21, 20257.057.057.057.057.05-
Jan 20, 20257.057.057.057.057.05-
Jan 17, 20257.057.057.057.057.05-
Jan 16, 20257.117.227.117.227.225,000
Jan 15, 20257.047.137.047.137.13100
Jan 14, 20256.976.976.976.976.97-
Jan 13, 20256.986.986.846.846.84-
Jan 10, 20256.976.976.866.956.95-
Jan 9, 20256.827.176.827.177.171,000
Jan 8, 20256.766.766.766.766.76-
Jan 7, 20256.636.906.636.906.90150
Jan 6, 20256.546.686.546.666.66-
Jan 3, 20256.516.796.516.796.79380
Jan 2, 20256.696.966.656.656.65700
Dec 30, 20246.576.916.576.686.68250
Dec 27, 20246.446.516.446.496.49-
Dec 23, 20246.406.466.386.416.41-
Dec 20, 20246.536.536.266.436.43200
Dec 19, 20246.526.656.436.486.48300
Dec 18, 20246.516.756.506.706.70930
Dec 17, 20246.636.756.526.526.521,000
Dec 16, 20246.506.986.506.906.903,684
Dec 13, 20246.476.856.476.526.5214,000
Dec 12, 20246.466.476.406.476.47-
Dec 11, 20246.246.636.246.636.63500
Dec 10, 20246.276.296.216.266.26-
Dec 9, 20246.616.616.236.496.49800
Dec 6, 20246.356.506.236.246.243,000
Dec 5, 20246.336.336.196.236.23-
Dec 4, 20246.196.386.196.386.38100
Dec 3, 20246.266.266.076.076.07-
Dec 2, 20246.236.306.156.306.301,600
Nov 29, 20246.356.356.046.076.075,000
Nov 28, 20245.926.035.926.036.03-
Nov 27, 20245.806.005.786.006.007
Nov 26, 20245.755.905.735.845.84520
Nov 25, 20245.805.805.705.765.76900
Nov 22, 20245.995.995.705.825.82-
Nov 21, 20245.955.955.785.835.83-
Nov 20, 20245.945.945.855.855.85-
Nov 19, 20245.965.985.775.835.83-
Nov 18, 20245.995.995.915.955.95-
Nov 15, 20245.945.975.945.975.97-
Nov 14, 20245.766.085.766.086.08-
Nov 13, 20245.245.705.245.705.702,000
Nov 12, 20245.385.385.385.385.38-
Nov 11, 20245.375.375.275.325.32-
Nov 8, 20245.205.355.095.325.32400
Nov 7, 20244.965.124.965.105.10-
Nov 6, 20245.125.194.864.864.86-
Nov 5, 20245.075.074.985.025.02-
Nov 4, 20245.135.135.015.045.0460
Nov 1, 20245.015.024.965.025.02-
Oct 31, 20245.025.024.914.924.92-
Oct 30, 20245.085.085.085.085.08-
Oct 29, 20245.025.025.025.025.02-
Oct 28, 20245.055.055.055.055.05-
Oct 25, 20245.005.005.005.005.00-
Oct 24, 20245.005.005.005.005.00-
Oct 23, 20245.125.135.005.005.00-
Oct 22, 20245.255.255.125.125.12-
Oct 21, 20245.365.365.225.225.22-
Oct 18, 20245.275.285.195.285.28-
Oct 17, 20245.205.245.205.225.22-
Oct 16, 20245.065.215.065.145.14-
Oct 15, 20245.285.285.145.145.14-
Oct 14, 20245.185.245.165.205.20-
Oct 11, 20245.145.305.145.235.232,000
Oct 10, 20244.985.124.985.095.09-
Oct 9, 20245.115.215.005.215.212,000
Oct 8, 20244.804.994.804.994.99-
Oct 7, 20244.944.944.824.894.89-
Oct 4, 20244.764.764.764.764.76-
Oct 3, 20244.794.974.744.804.80500
Oct 2, 20244.904.954.904.954.953,000
Oct 1, 20245.175.175.055.055.05-
Sep 30, 20245.195.195.075.075.07-
Sep 27, 20245.265.275.185.185.182,000
Sep 26, 20244.875.164.875.165.161,650
Sep 25, 20244.934.934.804.864.86-
Sep 24, 20244.934.934.804.934.93-
Sep 23, 20244.954.954.804.804.80-
Sep 20, 20244.944.954.894.944.94-
Sep 19, 20244.954.954.884.894.89-
Sep 18, 20244.804.904.804.874.87-
Sep 17, 20244.974.974.844.844.84-
Sep 16, 20244.964.964.864.964.96-
Sep 13, 20244.974.974.914.914.91-
Sep 12, 20244.934.934.874.874.87-
Sep 11, 20244.764.824.744.774.77-
Sep 10, 20244.884.884.764.774.77-
Sep 9, 20244.884.884.814.864.86-
Sep 6, 20245.035.034.834.884.88-
Sep 5, 20245.005.014.924.994.99-
Sep 4, 20244.824.944.824.924.92-
Sep 3, 20245.185.184.854.914.91-
Sep 2, 20245.125.125.075.105.10-
Aug 30, 20245.195.205.175.175.17-
Aug 29, 20245.095.095.095.095.09-
Aug 28, 20245.225.225.075.135.13-
Aug 27, 20245.155.155.115.135.13-
Aug 26, 20245.205.205.105.135.13-
Aug 23, 20245.155.205.125.205.20-
Aug 22, 20245.085.105.085.095.09-
Aug 21, 20245.175.175.125.125.121,500
Aug 20, 20245.245.245.115.125.12-
Aug 19, 20245.125.335.125.165.16150
Aug 16, 20245.225.225.135.145.14-
Aug 15, 20245.035.225.035.225.22-
Aug 14, 20245.165.165.015.025.02-
Aug 13, 20245.055.095.025.025.02-
Aug 12, 20245.065.095.005.095.09-
Aug 9, 20244.964.984.934.944.94-
Aug 8, 20244.974.974.834.934.93-
Aug 7, 20244.884.984.814.934.93-
Aug 6, 20244.384.634.384.614.61-
Aug 5, 20244.254.254.134.134.13-
Aug 2, 20244.654.654.384.384.38-
Aug 1, 20245.015.014.794.794.79-
Jul 31, 20244.974.974.904.904.90-
Jul 30, 20244.914.944.874.944.94-
Jul 29, 20244.964.964.964.964.96-
Jul 26, 20244.994.994.994.994.99-
Jul 25, 20244.954.954.954.954.95-
Jul 24, 20244.935.064.935.015.01-
Jul 23, 20244.975.034.974.994.99-
Jul 22, 20244.924.984.914.984.98-
Jul 19, 20244.944.944.814.844.84-
Jul 18, 20244.884.884.834.854.85-
Jul 17, 20244.844.924.844.864.86-
Jul 16, 20244.804.944.804.884.88470
Jul 15, 20244.784.844.764.814.81210
Jul 12, 20244.914.914.824.834.83-
Jul 11, 20244.994.994.884.884.88100
Jul 10, 20244.974.974.874.914.91-
Jul 9, 20244.845.104.844.894.89300
Jul 8, 20244.794.964.794.894.89-
Jul 5, 20244.904.904.774.774.77-
Jul 4, 20244.884.974.834.974.97240
Jul 3, 20244.634.864.634.864.86-
Jul 2, 20244.654.714.554.584.58100
Jul 1, 20244.434.574.434.574.57-
Jun 28, 20244.334.414.294.414.412,500
Jun 27, 20244.434.434.294.304.30-
Jun 26, 20244.534.544.374.374.37-
Jun 25, 20244.494.514.474.484.48-
Jun 24, 20244.434.534.434.534.53-
Jun 21, 20244.514.514.324.344.34-
Jun 20, 20244.554.554.484.504.50-
Jun 19, 20244.444.534.424.524.52-
Jun 18, 20244.424.424.344.404.40-
Jun 17, 20244.334.334.254.294.29-
Jun 14, 20244.474.474.144.144.14-
Jun 13, 20244.544.544.504.504.50-
Jun 12, 20244.654.674.604.624.62-
Jun 11, 20244.864.864.704.754.75-
Jun 10, 20244.834.834.774.804.80-
Jun 7, 20244.934.934.804.864.86-
Jun 6, 20244.824.874.734.854.85200
Jun 5, 20244.754.774.664.754.75-
Jun 4, 20244.804.804.634.724.72-
Jun 3, 20244.954.954.834.844.84-
May 31, 20244.914.924.834.834.83-
May 30, 20244.804.904.804.904.90-
May 29, 20244.974.984.644.644.6420,000
May 28, 20245.045.124.974.974.97-
May 27, 20244.925.014.925.015.01-
May 24, 20245.025.154.895.155.152,000
May 23, 20244.995.004.914.994.99-
May 22, 20244.865.104.865.015.01500
May 21, 20244.974.974.854.874.87-
May 20, 2024 0.25 Dividend
May 20, 20245.065.064.874.914.91300
May 17, 20245.145.385.125.385.1350
May 16, 20244.915.124.915.114.87-
May 15, 20244.784.924.784.914.68-
May 14, 20244.724.824.724.774.55-
May 13, 20244.714.714.624.674.45-
May 10, 20244.664.664.624.624.41-
May 9, 20244.614.614.514.574.36-
May 8, 20244.664.664.474.534.32-

Related Tickers

BKZHF Santander Bank Polska S.A.
45.48
0.00%
 
0K93.IL Credito Emiliano S.p.A.
12.33
+0.05%
 
BPM.F Banco BPM S.p.A.
9.80
-0.04%
 
IF.MI Banca IFIS S.p.A.
22.82
+0.18%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.96
+0.14%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
11.66
+2.55%
 
BGN.MI Banca Generali S.p.A.
55.85
+0.81%
 
BMED.MI Banca Mediolanum S.p.A.
13.77
+0.15%
 
BPE.MI BPER Banca SpA
7.61
+3.62%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
18.96
+0.61%