Vienna - Delayed Quote EUR

Banca Mediolanum S.p.A. (BMED.VI)

Compare
11.55 +0.02 (+0.17%)
At close: October 18 at 3:30 PM GMT+2
Currency in EUR
Download
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 9, 2024 11.26 11.26 11.15 11.15 11.15 -
Oct 8, 2024 11.14 11.19 11.07 11.19 11.19 -
Oct 7, 2024 11.14 11.15 11.04 11.15 11.15 -
Oct 4, 2024 11.03 11.08 10.98 11.08 11.08 -
Oct 3, 2024 11.13 11.13 10.99 10.99 10.99 -
Oct 2, 2024 11.18 11.18 11.10 11.10 11.10 -
Oct 1, 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 9, 2024 11.02 11.07 11.02 11.07 11.07 -
Sep 6, 2024 11.00 11.10 10.90 11.10 11.10 -
Sep 5, 2024 10.93 11.14 10.93 11.14 11.14 -
Sep 4, 2024 10.76 11.00 10.76 11.00 11.00 -
Sep 3, 2024 11.14 11.14 10.90 10.95 10.95 -
Sep 2, 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 9, 2024 9.98 10.18 9.98 10.12 10.12 -
Aug 8, 2024 9.90 9.94 9.85 9.94 9.94 -
Aug 7, 2024 9.80 10.06 9.80 10.06 10.06 -
Aug 6, 2024 9.81 9.81 9.62 9.62 9.62 -
Aug 5, 2024 9.68 9.74 9.60 9.74 9.74 1,854
Aug 2, 2024 10.19 10.19 10.09 10.09 10.09 -
Aug 1, 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 9, 2024 10.66 10.66 10.60 10.60 10.60 -
Jul 8, 2024 10.49 10.69 10.49 10.64 10.64 -
Jul 5, 2024 10.57 10.61 10.49 10.49 10.49 -
Jul 4, 2024 10.58 10.58 10.58 10.58 10.58 -
Jul 3, 2024 10.53 10.53 10.53 10.53 10.53 -
Jul 2, 2024 10.54 10.54 10.54 10.54 10.54 -
Jul 1, 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 7, 2024 10.95 10.95 10.95 10.95 10.95 -
Jun 6, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 5, 2024 10.66 10.66 10.66 10.66 10.66 -
Jun 4, 2024 10.57 10.57 10.57 10.57 10.57 -
Jun 3, 2024 10.67 10.67 10.67 10.67 10.67 -
May 31, 2024 10.46 10.46 10.46 10.46 10.46 -
May 30, 2024 10.43 10.43 10.43 10.43 10.43 -
May 29, 2024 10.53 10.53 10.53 10.53 10.53 -
May 28, 2024 10.69 10.69 10.69 10.69 10.69 -
May 27, 2024 10.69 10.69 10.69 10.69 10.69 -
May 24, 2024 10.61 10.61 10.61 10.61 10.61 -
May 23, 2024 10.72 10.72 10.72 10.72 10.72 -
May 22, 2024 10.66 10.66 10.66 10.66 10.66 -
May 21, 2024 10.75 10.75 10.75 10.75 10.75 -
May 20, 2024 10.82 10.82 10.82 10.82 10.82 -
May 17, 2024 10.79 10.79 10.79 10.79 10.79 -
May 16, 2024 10.87 10.87 10.87 10.87 10.87 -
May 15, 2024 10.83 10.83 10.83 10.83 10.83 -
May 14, 2024 10.98 10.98 10.98 10.98 10.98 -
May 13, 2024 10.87 10.87 10.87 10.87 10.87 -
May 10, 2024 10.61 10.61 10.61 10.61 10.61 -
May 9, 2024 10.50 10.50 10.50 10.50 10.50 -
May 8, 2024 10.51 10.51 10.51 10.51 10.51 -
May 7, 2024 10.32 10.32 10.32 10.32 10.32 -
May 6, 2024 10.19 10.19 10.19 10.19 10.19 -
May 3, 2024 10.24 10.24 10.24 10.24 10.24 -
May 2, 2024 10.20 10.20 10.20 10.20 10.20 -
Apr 30, 2024 10.18 10.18 10.18 10.18 10.18 -
Apr 29, 2024 10.09 10.09 10.09 10.09 10.09 -
Apr 26, 2024 9.99 9.99 9.99 9.99 9.99 -
Apr 25, 2024 10.05 10.05 10.05 10.05 10.05 -
Apr 24, 2024 9.97 9.97 9.97 9.97 9.97 -
Apr 23, 2024 9.82 9.82 9.82 9.82 9.82 -
Apr 22, 2024 0.42 Dividend
Apr 22, 2024 9.87 9.87 9.87 9.87 9.87 -
Apr 19, 2024 10.07 10.07 10.07 10.07 9.65 -
Apr 18, 2024 10.18 10.18 10.18 10.18 9.76 -
Apr 17, 2024 9.97 9.97 9.97 9.97 9.55 -
Apr 16, 2024 10.00 10.00 10.00 10.00 9.58 -
Apr 15, 2024 10.11 10.11 10.11 10.11 9.69 -
Apr 12, 2024 10.14 10.14 10.14 10.14 9.72 -
Apr 11, 2024 10.22 10.22 10.22 10.22 9.79 -
Apr 10, 2024 10.21 10.25 10.21 10.25 9.82 -
Apr 9, 2024 10.27 10.27 10.27 10.27 9.84 -
Apr 8, 2024 10.24 10.24 10.24 10.24 9.81 -
Apr 5, 2024 10.13 10.13 10.13 10.13 9.71 -
Apr 4, 2024 10.17 10.17 10.17 10.17 9.75 -
Apr 3, 2024 10.07 10.07 10.07 10.07 9.65 -
Apr 2, 2024 10.22 10.22 10.22 10.22 9.79 -
Mar 28, 2024 10.32 10.32 10.32 10.32 9.89 -
Mar 27, 2024 10.38 10.38 10.38 10.38 9.95 -
Mar 26, 2024 10.35 10.35 10.35 10.35 9.92 -
Mar 25, 2024 10.32 10.32 10.32 10.32 9.89 -
Mar 22, 2024 10.28 10.28 10.28 10.28 9.86 -
Mar 21, 2024 10.36 10.36 10.36 10.36 9.93 -
Mar 20, 2024 10.20 10.20 10.20 10.20 9.77 -
Mar 19, 2024 10.03 10.03 10.03 10.03 9.62 -
Mar 18, 2024 10.19 10.19 10.19 10.19 9.76 -
Mar 15, 2024 9.99 9.99 9.99 9.99 9.57 -
Mar 14, 2024 9.99 9.99 9.99 9.99 9.57 -
Mar 13, 2024 9.95 9.95 9.95 9.95 9.53 -
Mar 12, 2024 9.79 9.79 9.79 9.79 9.38 -
Mar 11, 2024 9.79 9.79 9.79 9.79 9.38 -
Mar 8, 2024 9.94 9.94 9.94 9.94 9.52 -
Mar 7, 2024 9.97 9.97 9.97 9.97 9.55 -
Mar 6, 2024 10.10 10.10 10.06 10.06 9.64 134
Mar 5, 2024 10.03 10.03 10.03 10.03 9.61 -
Mar 4, 2024 9.93 9.93 9.93 9.93 9.51 -
Mar 1, 2024 10.03 10.03 10.03 10.03 9.62 -
Feb 29, 2024 9.94 9.94 9.94 9.94 9.53 -
Feb 28, 2024 9.89 9.89 9.89 9.89 9.48 -
Feb 27, 2024 9.88 9.88 9.88 9.88 9.46 -
Feb 26, 2024 9.87 9.87 9.87 9.87 9.46 -
Feb 23, 2024 9.79 9.79 9.79 9.79 9.38 -
Feb 22, 2024 9.78 9.78 9.78 9.78 9.37 -
Feb 21, 2024 9.70 9.70 9.70 9.70 9.30 -
Feb 20, 2024 9.68 9.68 9.68 9.68 9.27 -
Feb 19, 2024 9.74 9.74 9.74 9.74 9.33 -
Feb 16, 2024 9.77 9.77 9.77 9.77 9.36 -
Feb 15, 2024 9.82 9.82 9.82 9.82 9.41 -
Feb 14, 2024 9.58 9.58 9.58 9.58 9.18 -
Feb 13, 2024 9.84 9.84 9.84 9.84 9.43 -
Feb 12, 2024 9.92 9.92 9.92 9.92 9.50 -
Feb 9, 2024 9.74 9.74 9.61 9.61 9.21 1,171
Feb 8, 2024 9.63 9.71 9.55 9.71 9.30 2,258
Feb 7, 2024 9.60 9.60 9.60 9.60 9.20 -
Feb 6, 2024 9.60 9.60 9.60 9.60 9.20 -
Feb 5, 2024 9.46 9.46 9.46 9.46 9.07 -
Feb 2, 2024 9.46 9.46 9.46 9.46 9.07 -
Feb 1, 2024 9.45 9.45 9.45 9.45 9.06 -
Jan 31, 2024 9.48 9.48 9.48 9.48 9.08 -
Jan 30, 2024 9.43 9.43 9.43 9.43 9.03 -
Jan 29, 2024 9.52 9.52 9.52 9.52 9.12 -
Jan 26, 2024 9.50 9.50 9.50 9.50 9.10 -
Jan 25, 2024 9.45 9.45 9.45 9.45 9.06 -
Jan 24, 2024 9.36 9.36 9.36 9.36 8.97 -
Jan 23, 2024 9.35 9.35 9.35 9.35 8.96 -
Jan 22, 2024 9.38 9.38 9.38 9.38 8.99 -
Jan 19, 2024 9.21 9.21 9.21 9.21 8.83 -
Jan 18, 2024 9.18 9.18 9.18 9.18 8.79 -
Jan 17, 2024 9.12 9.12 9.12 9.12 8.74 -
Jan 16, 2024 9.02 9.02 9.02 9.02 8.65 -
Jan 15, 2024 8.79 8.79 8.79 8.79 8.42 -
Jan 12, 2024 8.79 8.79 8.79 8.79 8.42 -
Jan 11, 2024 8.87 8.87 8.87 8.87 8.50 -
Jan 10, 2024 8.81 8.81 8.81 8.81 8.44 -
Jan 9, 2024 8.84 8.84 8.84 8.84 8.47 -
Jan 8, 2024 8.69 8.69 8.69 8.69 8.32 -
Jan 5, 2024 8.60 8.60 8.60 8.60 8.25 -
Jan 4, 2024 8.61 8.61 8.61 8.61 8.25 -
Jan 3, 2024 8.58 8.58 8.58 8.58 8.22 -
Jan 2, 2024 8.59 8.59 8.59 8.59 8.24 -
Dec 29, 2023 8.50 8.50 8.50 8.50 8.14 -
Dec 28, 2023 8.55 8.55 8.55 8.55 8.19 -
Dec 27, 2023 8.50 8.50 8.50 8.50 8.15 -
Dec 22, 2023 8.49 8.49 8.49 8.49 8.14 -
Dec 21, 2023 8.49 8.49 8.49 8.49 8.13 -
Dec 20, 2023 8.60 8.60 8.60 8.60 8.24 -
Dec 19, 2023 8.52 8.52 8.52 8.52 8.16 -
Dec 18, 2023 8.58 8.58 8.58 8.58 8.22 -
Dec 15, 2023 8.59 8.59 8.59 8.59 8.23 -
Dec 14, 2023 8.50 8.50 8.50 8.50 8.15 -
Dec 13, 2023 8.48 8.48 8.48 8.48 8.13 -
Dec 12, 2023 8.42 8.42 8.42 8.42 8.07 -
Dec 11, 2023 8.29 8.29 8.29 8.29 7.94 -
Dec 8, 2023 8.23 8.23 8.23 8.23 7.88 -
Dec 7, 2023 8.22 8.22 8.22 8.22 7.88 -
Dec 6, 2023 8.26 8.26 8.26 8.26 7.91 -
Dec 5, 2023 8.22 8.22 8.22 8.22 7.88 -
Dec 4, 2023 8.24 8.24 8.24 8.24 7.89 -
Dec 1, 2023 8.22 8.22 8.22 8.22 7.87 -
Nov 30, 2023 8.15 8.15 8.15 8.15 7.81 -
Nov 29, 2023 8.15 8.15 8.15 8.15 7.81 -
Nov 28, 2023 8.12 8.12 8.12 8.12 7.78 -
Nov 27, 2023 8.21 8.21 8.21 8.21 7.87 -
Nov 24, 2023 8.14 8.14 8.14 8.14 7.80 -
Nov 23, 2023 8.20 8.20 8.20 8.20 7.86 -
Nov 22, 2023 8.25 8.25 8.25 8.25 7.90 -
Nov 21, 2023 8.28 8.28 8.28 8.28 7.94 -
Nov 20, 2023 0.28 Dividend
Nov 20, 2023 8.27 8.27 8.27 8.27 7.93 -
Nov 17, 2023 8.47 8.47 8.47 8.47 7.85 -
Nov 16, 2023 8.55 8.55 8.55 8.55 7.92 -
Nov 15, 2023 8.55 8.55 8.55 8.55 7.92 -
Nov 14, 2023 8.45 8.45 8.45 8.45 7.83 -
Nov 13, 2023 8.24 8.24 8.24 8.24 7.64 -
Nov 10, 2023 8.14 8.14 8.14 8.14 7.54 -
Nov 9, 2023 8.01 8.01 8.01 8.01 7.42 -
Nov 8, 2023 7.95 7.95 7.95 7.95 7.37 -
Nov 7, 2023 7.98 7.98 7.98 7.98 7.40 -
Nov 6, 2023 8.06 8.06 8.06 8.06 7.47 -
Nov 3, 2023 7.97 7.97 7.97 7.97 7.39 -
Nov 2, 2023 7.83 7.83 7.83 7.83 7.25 -
Nov 1, 2023 7.75 7.75 7.75 7.75 7.18 -
Oct 31, 2023 7.65 7.65 7.65 7.65 7.09 -
Oct 30, 2023 7.61 7.61 7.61 7.61 7.06 -
Oct 27, 2023 7.67 7.67 7.67 7.67 7.11 -
Oct 25, 2023 7.71 7.71 7.71 7.71 7.14 -
Oct 24, 2023 7.76 7.76 7.76 7.76 7.19 -
Oct 23, 2023 7.76 7.76 7.76 7.76 7.19 -
Oct 20, 2023 7.76 7.76 7.76 7.76 7.19 -
Oct 19, 2023 7.89 7.89 7.89 7.89 7.31 -
Oct 18, 2023 7.94 7.94 7.94 7.94 7.36 -

Related Tickers