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%