At close: August 19 at 7:31 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Aug 19, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 420 |
| Aug 16, 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | - |
| Aug 15, 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - |
| Aug 14, 2024 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - |
| Aug 13, 2024 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | - |
| Aug 12, 2024 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | - |
| Aug 9, 2024 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | - |
| Aug 8, 2024 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | - |
| Aug 7, 2024 | 13.40 | 13.70 | 13.30 | 13.70 | 13.70 | - |
| Aug 6, 2024 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | - |
| Aug 5, 2024 | 12.30 | 12.50 | 12.00 | 12.00 | 12.00 | - |
| Aug 2, 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | - |
| Aug 1, 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - |
| Jul 31, 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - |
| Jul 30, 2024 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | - |
| Jul 29, 2024 | 12.40 | 12.60 | 12.30 | 12.30 | 12.30 | - |
| Jul 26, 2024 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | - |
| Jul 25, 2024 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | - |
| Jul 24, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - |
| Jul 23, 2024 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | - |
| Jul 22, 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| Jul 19, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| Jul 18, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| Jul 17, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| Jul 16, 2024 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | - |
| Jul 15, 2024 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | - |
| Jul 12, 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - |
| Jul 11, 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - |
| Jul 10, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
| Jul 9, 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - |
| Jul 8, 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - |
| Jul 5, 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - |
| Jul 4, 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | - |
| Jul 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 2, 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - |
| Jul 1, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - |
| Jun 28, 2024 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | - |
| Jun 27, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - |
| Jun 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 25, 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - |
| Jun 24, 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - |
| Jun 21, 2024 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| Jun 20, 2024 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - |
| Jun 19, 2024 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | - |
| Jun 18, 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - |
| Jun 17, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| Jun 14, 2024 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| Jun 13, 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - |
| Jun 12, 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - |
| Jun 11, 2024 | 14.40 | 14.80 | 14.40 | 14.70 | 14.70 | - |
| Jun 10, 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - |
| Jun 7, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - |
| Jun 6, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - |
| Jun 5, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| Jun 4, 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| Jun 3, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| May 31, 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| May 30, 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - |
| May 29, 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - |
| May 28, 2024 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | - |
| May 27, 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | - |
| May 24, 2024 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | - |
| May 23, 2024 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | - |
| May 22, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - |
| May 21, 2024 | 13.70 | 13.80 | 13.60 | 13.80 | 13.80 | - |
| May 20, 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| May 17, 2024 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | - |
| May 16, 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | - |
| May 15, 2024 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | - |
| May 14, 2024 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - |
| May 13, 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - |
| May 10, 2024 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | - |
| May 9, 2024 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | - |
| May 8, 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - |
| May 7, 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - |
| May 6, 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - |
| May 3, 2024 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| May 2, 2024 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | - |
| Apr 30, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - |
| Apr 29, 2024 | 0.29 Dividend | |||||
| Apr 29, 2024 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | - |
| Apr 26, 2024 | 14.60 | 14.70 | 14.40 | 14.70 | 14.41 | - |
| Apr 25, 2024 | 14.40 | 14.40 | 14.00 | 14.20 | 13.92 | - |
| Apr 24, 2024 | 14.00 | 14.30 | 13.90 | 14.30 | 14.02 | - |
| Apr 23, 2024 | 13.80 | 13.90 | 13.70 | 13.90 | 13.63 | - |
| Apr 22, 2024 | 13.20 | 13.40 | 13.10 | 13.40 | 13.14 | - |
| Apr 19, 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.14 | - |
| Apr 18, 2024 | 13.30 | 13.40 | 13.20 | 13.40 | 13.14 | - |
| Apr 17, 2024 | 13.40 | 13.70 | 13.30 | 13.70 | 13.43 | - |
| Apr 16, 2024 | 13.20 | 13.30 | 13.10 | 13.30 | 13.04 | - |
| Apr 15, 2024 | 13.30 | 13.50 | 13.20 | 13.40 | 13.14 | - |
| Apr 12, 2024 | 13.30 | 13.50 | 13.20 | 13.50 | 13.23 | - |
| Apr 11, 2024 | 13.50 | 13.90 | 13.20 | 13.80 | 13.53 | - |
| Apr 10, 2024 | 13.10 | 13.40 | 13.00 | 13.40 | 13.14 | - |
| Apr 9, 2024 | 13.50 | 13.60 | 13.40 | 13.60 | 13.33 | - |
| Apr 8, 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.53 | 420 |
| Apr 5, 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 13.82 | - |
| Apr 4, 2024 | 14.10 | 14.20 | 14.00 | 14.20 | 13.92 | - |
| Apr 3, 2024 | 14.30 | 14.50 | 14.20 | 14.50 | 14.21 | - |
| Apr 2, 2024 | 14.60 | 14.60 | 14.30 | 14.50 | 14.21 | - |
| Mar 28, 2024 | 14.20 | 14.20 | 14.00 | 14.20 | 13.92 | - |
| Mar 27, 2024 | 14.40 | 14.80 | 14.20 | 14.70 | 14.41 | - |
| Mar 26, 2024 | 14.20 | 14.20 | 14.00 | 14.20 | 13.92 | - |
| Mar 25, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.63 | - |
| Mar 22, 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.14 | - |
| Mar 21, 2024 | 13.40 | 13.60 | 13.30 | 13.60 | 13.33 | - |
| Mar 20, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.43 | - |
| Mar 19, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 13.92 | - |
| Mar 18, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 13.92 | - |
| Mar 15, 2024 | 14.20 | 14.30 | 14.20 | 14.20 | 13.92 | - |
| Mar 14, 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 14.12 | - |
| Mar 13, 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 14.02 | - |
| Mar 12, 2024 | 14.20 | 14.30 | 14.10 | 14.30 | 14.02 | - |
| Mar 11, 2024 | 14.40 | 14.60 | 14.30 | 14.60 | 14.31 | - |
| Mar 8, 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 14.12 | - |
| Mar 7, 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 12.25 | - |
| Mar 6, 2024 | 12.40 | 12.50 | 12.30 | 12.50 | 12.25 | - |
| Mar 5, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.65 | - |
| Mar 4, 2024 | 12.70 | 12.80 | 12.60 | 12.80 | 12.55 | - |
| Mar 1, 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.45 | - |
| Feb 29, 2024 | 12.50 | 12.50 | 12.30 | 12.50 | 12.25 | - |
| Feb 28, 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 12.16 | - |
| Feb 27, 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 11.86 | - |
| Feb 26, 2024 | 11.90 | 12.20 | 11.90 | 12.10 | 11.86 | - |
| Feb 23, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.35 | - |
| Feb 22, 2024 | 11.80 | 11.90 | 11.70 | 11.90 | 11.67 | - |
| Feb 21, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.96 | - |
Related Tickers
MNNGF Affluent Partners Holdings Limited
0.0700
0.00%
S9L0.F Salvatore Ferragamo S.p.A.
3.7200
+4.49%
SFRGF Salvatore Ferragamo S.p.A.
9.62
0.00%
SFRGY Salvatore Ferragamo S.p.A.
4.1600
0.00%
FPE.MI Fope S.p.A.
28.00
0.00%
CFRUY Compagnie Financière Richemont SA
15.68
+2.55%
SFER.MI Salvatore Ferragamo S.p.A.
7.50
+1.01%
WOSG.L Watches of Switzerland Group plc
389.00
-0.66%
PNDORA.CO Pandora A/S
1,093.50
+2.44%
CFR.SW Compagnie Financière Richemont SA
135.55
+2.19%