Banca Monte dei Paschi di Siena (MPI0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 01:12PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.5210 | 4.5210 | 4.2240 | 4.2240 | 4.2240 | 2,000 |
| 13 Jun 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 12 Jun 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 11 Jun 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| 10 Jun 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | - |
| 07 Jun 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 06 Jun 2024 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| 05 Jun 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | - |
| 04 Jun 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 03 Jun 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 31 May 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 30 May 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 29 May 2024 | 5.0320 | 5.0320 | 4.7110 | 4.7110 | 4.7110 | 10,000 |
| 28 May 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 27 May 2024 | 5.0620 | 5.1020 | 5.0620 | 5.0900 | 5.0900 | 41,200 |
| 24 May 2024 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| 23 May 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| 22 May 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
| 21 May 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 20 May 2024 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9100 | - |
| 16 May 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.8244 | - |
| 15 May 2024 | 4.9020 | 5.0700 | 4.9020 | 5.0700 | 4.8244 | 1,500 |
| 14 May 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.4961 | - |
| 13 May 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.4837 | - |
| 10 May 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4399 | - |
| 09 May 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4399 | - |
| 08 May 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4399 | - |
| 07 May 2024 | 4.6280 | 4.6660 | 4.6280 | 4.6660 | 4.4399 | 1,250 |
| 06 May 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.3943 | - |
| 03 May 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.5608 | - |
| 02 May 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.3086 | - |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2629 | - |
| 29 Apr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.2563 | - |
| 26 Apr 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.1288 | - |
| 25 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.1240 | - |
| 24 Apr 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.1935 | - |
| 23 Apr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0584 | - |
| 22 Apr 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 3.9499 | - |
| 19 Apr 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 3.9499 | - |
| 18 Apr 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 3.8700 | - |
| 17 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.8043 | - |
| 16 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.8043 | - |
| 15 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.8043 | - |
| 12 Apr 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 3.8681 | - |
| 11 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.9413 | - |
| 10 Apr 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.7986 | - |
| 09 Apr 2024 | 4.0780 | 4.0780 | 3.9920 | 3.9920 | 3.7986 | 60 |
| 08 Apr 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 3.8804 | - |
| 05 Apr 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 3.9746 | - |
| 04 Apr 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 3.9984 | - |
| 03 Apr 2024 | 4.1520 | 4.2020 | 4.1520 | 4.2020 | 3.9984 | 10,000 |
| 02 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0251 | - |
| 28 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0251 | - |
| 27 Mar 2024 | 4.1950 | 4.2500 | 4.1850 | 4.2300 | 4.0251 | 40,120 |
| 26 Mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 3.9918 | - |
| 25 Mar 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 3.9918 | - |
| 22 Mar 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.0469 | - |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.2100 | 4.2100 | 4.0060 | 120 |
| 20 Mar 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.0917 | 490 |
| 19 Mar 2024 | 4.2360 | 4.2900 | 4.2360 | 4.2900 | 4.0822 | 500 |
| 18 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 3.9756 | - |
| 15 Mar 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 3.8509 | - |
| 14 Mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8899 | - |
| 13 Mar 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 3.8547 | - |
| 12 Mar 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.6768 | - |
| 11 Mar 2024 | 3.8750 | 3.8750 | 3.8640 | 3.8640 | 3.6768 | 500 |
| 08 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7586 | - |
| 07 Mar 2024 | 3.9520 | 3.9520 | 3.9500 | 3.9500 | 3.7586 | 250 |
| 06 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.7767 | - |
| 05 Mar 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.7919 | - |
| 04 Mar 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.6711 | - |
| 01 Mar 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.6463 | - |
| 29 Feb 2024 | 3.7070 | 3.8320 | 3.7070 | 3.8320 | 3.6463 | 100 |
| 28 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5207 | - |
| 27 Feb 2024 | 3.7240 | 3.7240 | 3.7000 | 3.7000 | 3.5207 | 500 |
| 26 Feb 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.5436 | - |
| 23 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4789 | - |
| 22 Feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.3828 | - |
| 21 Feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.3142 | - |
| 20 Feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.3333 | - |
| 19 Feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.3732 | - |
| 16 Feb 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.4322 | - |
| 15 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4589 | - |
| 14 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.3761 | - |
| 13 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.3761 | - |
| 12 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.3761 | - |
| 09 Feb 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.3790 | - |
| 08 Feb 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.3790 | - |
| 07 Feb 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.2372 | 1,000 |
| 06 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.1734 | - |
| 05 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0450 | - |
| 02 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0450 | - |
| 01 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.0963 | - |
| 31 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.0963 | - |
| 30 Jan 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.0783 | - |
| 29 Jan 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.1011 | - |
| 26 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.1991 | - |
| 25 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.1991 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.