Advertisement
Banca Mediolanum S.p.A. (BMED.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 03:30PM CEST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 11.47 | 11.55 | 11.47 | 11.55 | 11.55 | - |
| Oct 17, 2024 | 11.36 | 11.55 | 11.36 | 11.53 | 11.53 | - |
| Oct 16, 2024 | 11.34 | 11.36 | 11.34 | 11.36 | 11.36 | - |
| Oct 15, 2024 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | - |
| Oct 14, 2024 | 11.29 | 11.29 | 11.24 | 11.29 | 11.29 | - |
| Oct 11, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | - |
| Oct 10, 2024 | 11.27 | 11.27 | 11.22 | 11.24 | 11.24 | - |
| Oct 09, 2024 | 11.26 | 11.26 | 11.15 | 11.15 | 11.15 | - |
| Oct 08, 2024 | 11.14 | 11.19 | 11.07 | 11.19 | 11.19 | - |
| Oct 07, 2024 | 11.14 | 11.15 | 11.04 | 11.15 | 11.15 | - |
| Oct 04, 2024 | 11.03 | 11.08 | 10.98 | 11.08 | 11.08 | - |
| Oct 03, 2024 | 11.13 | 11.13 | 10.99 | 10.99 | 10.99 | - |
| Oct 02, 2024 | 11.18 | 11.18 | 11.10 | 11.10 | 11.10 | - |
| Oct 01, 2024 | 11.43 | 11.43 | 11.29 | 11.38 | 11.38 | - |
| Sep 30, 2024 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | - |
| Sep 27, 2024 | 11.52 | 11.52 | 11.46 | 11.51 | 11.51 | - |
| Sep 26, 2024 | 11.30 | 11.46 | 11.30 | 11.46 | 11.46 | - |
| Sep 25, 2024 | 11.15 | 11.28 | 11.15 | 11.28 | 11.28 | - |
| Sep 24, 2024 | 11.24 | 11.30 | 11.24 | 11.24 | 11.24 | - |
| Sep 23, 2024 | 11.37 | 11.37 | 11.26 | 11.26 | 11.26 | - |
| Sep 20, 2024 | 11.24 | 11.32 | 11.23 | 11.30 | 11.30 | - |
| Sep 19, 2024 | 11.14 | 11.26 | 11.14 | 11.26 | 11.26 | - |
| Sep 18, 2024 | 11.05 | 11.10 | 11.03 | 11.10 | 11.10 | - |
| Sep 17, 2024 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | - |
| Sep 16, 2024 | 10.87 | 10.95 | 10.87 | 10.93 | 10.93 | - |
| Sep 13, 2024 | 10.92 | 10.92 | 10.86 | 10.86 | 10.86 | - |
| Sep 12, 2024 | 10.93 | 10.93 | 10.85 | 10.85 | 10.85 | - |
| Sep 11, 2024 | 10.94 | 10.94 | 10.84 | 10.84 | 10.84 | - |
| Sep 10, 2024 | 11.08 | 11.08 | 10.99 | 11.05 | 11.05 | - |
| Sep 09, 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 11.07 | - |
| Sep 06, 2024 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | - |
| Sep 05, 2024 | 10.93 | 11.14 | 10.93 | 11.14 | 11.14 | - |
| Sep 04, 2024 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | - |
| Sep 03, 2024 | 11.14 | 11.14 | 10.90 | 10.95 | 10.95 | - |
| Sep 02, 2024 | 11.12 | 11.17 | 11.09 | 11.17 | 11.17 | - |
| Aug 30, 2024 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | - |
| Aug 29, 2024 | 10.89 | 10.97 | 10.89 | 10.97 | 10.97 | - |
| Aug 28, 2024 | 10.85 | 10.88 | 10.85 | 10.88 | 10.88 | - |
| Aug 27, 2024 | 10.74 | 10.78 | 10.74 | 10.76 | 10.76 | - |
| Aug 26, 2024 | 10.77 | 10.77 | 10.73 | 10.73 | 10.73 | - |
| Aug 23, 2024 | 10.72 | 10.81 | 10.72 | 10.79 | 10.79 | - |
| Aug 22, 2024 | 10.70 | 10.76 | 10.70 | 10.72 | 10.72 | - |
| Aug 21, 2024 | 10.75 | 10.77 | 10.74 | 10.74 | 10.74 | - |
| Aug 20, 2024 | 10.81 | 10.87 | 10.75 | 10.75 | 10.75 | - |
| Aug 19, 2024 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | - |
| Aug 16, 2024 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | - |
| Aug 15, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Aug 14, 2024 | 10.40 | 10.42 | 10.38 | 10.42 | 10.42 | - |
| Aug 13, 2024 | 10.37 | 10.37 | 10.28 | 10.28 | 10.28 | - |
| Aug 12, 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | - |
| Aug 09, 2024 | 9.98 | 10.18 | 9.98 | 10.12 | 10.12 | - |
| Aug 08, 2024 | 9.90 | 9.94 | 9.85 | 9.94 | 9.94 | - |
| Aug 07, 2024 | 9.80 | 10.06 | 9.80 | 10.06 | 10.06 | - |
| Aug 06, 2024 | 9.81 | 9.81 | 9.62 | 9.62 | 9.62 | - |
| Aug 05, 2024 | 9.68 | 9.74 | 9.60 | 9.74 | 9.74 | 1,854 |
| Aug 02, 2024 | 10.19 | 10.19 | 10.09 | 10.09 | 10.09 | - |
| Aug 01, 2024 | 10.90 | 10.90 | 10.75 | 10.77 | 10.77 | - |
| Jul 31, 2024 | 10.98 | 10.98 | 10.93 | 10.95 | 10.95 | - |
| Jul 30, 2024 | 10.92 | 11.03 | 10.92 | 11.03 | 11.03 | - |
| Jul 29, 2024 | 10.92 | 10.92 | 10.84 | 10.91 | 10.91 | - |
| Jul 26, 2024 | 10.84 | 10.87 | 10.83 | 10.84 | 10.84 | - |
| Jul 25, 2024 | 10.81 | 10.81 | 10.65 | 10.74 | 10.74 | - |
| Jul 24, 2024 | 10.88 | 10.90 | 10.87 | 10.87 | 10.87 | - |
| Jul 23, 2024 | 10.90 | 10.96 | 10.89 | 10.91 | 10.91 | - |
| Jul 22, 2024 | 10.79 | 10.92 | 10.79 | 10.92 | 10.92 | - |
| Jul 19, 2024 | 10.73 | 10.77 | 10.69 | 10.77 | 10.77 | - |
| Jul 18, 2024 | 10.81 | 10.82 | 10.77 | 10.82 | 10.82 | - |
| Jul 17, 2024 | 10.83 | 10.84 | 10.81 | 10.81 | 10.81 | - |
| Jul 16, 2024 | 10.77 | 10.87 | 10.77 | 10.87 | 10.87 | - |
| Jul 15, 2024 | 10.74 | 10.82 | 10.74 | 10.82 | 10.82 | - |
| Jul 12, 2024 | 10.70 | 10.78 | 10.70 | 10.73 | 10.73 | - |
| Jul 11, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| Jul 10, 2024 | 10.61 | 10.67 | 10.61 | 10.67 | 10.67 | - |
| Jul 09, 2024 | 10.66 | 10.66 | 10.60 | 10.60 | 10.60 | - |
| Jul 08, 2024 | 10.49 | 10.69 | 10.49 | 10.64 | 10.64 | - |
| Jul 05, 2024 | 10.57 | 10.61 | 10.49 | 10.49 | 10.49 | - |
| Jul 04, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jul 03, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jul 02, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 01, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 28, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jun 27, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jun 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 25, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 21, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Jun 20, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jun 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jun 18, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 17, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 14, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jun 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jun 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jun 11, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jun 10, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jun 07, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 06, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jun 05, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jun 04, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 03, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.