Moncler SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	51.880	52.020	50.440	51.180	48.638	204,991
2024-09-04	53.660	53.660	52.140	52.170	49.579	87,748
2024-09-03	54.830	55.340	54.420	54.970	52.240	79,429
2024-09-02	55.460	55.460	54.100	54.720	52.003	20,733
2024-08-30	55.670	56.020	55.280	55.670	52.905	24,816
2024-08-29	54.920	55.720	54.920	55.600	52.839	10,208
2024-08-28	55.560	55.800	55.100	55.520	52.763	9,514
2024-08-27	56.060	56.360	55.400	56.060	53.276	22,572
2024-08-23	55.600	56.080	55.180	56.040	53.257	31,199
2024-08-22	55.570	56.140	55.460	56.070	53.286	476,368
2024-08-21	55.070	55.540	54.640	55.400	52.649	39,307
2024-08-20	54.260	54.600	54.140	54.440	51.736	11,212
2024-08-19	53.750	54.640	53.420	54.220	51.527	18,072
2024-08-16	53.200	54.100	53.200	53.420	50.767	13,402
2024-08-15	52.950	52.950	52.950	52.950	50.320	0
2024-08-14	52.730	53.100	52.580	52.680	50.064	16,300
2024-08-13	52.100	52.700	51.800	52.340	49.741	11,351
2024-08-12	52.690	64.197	52.080	52.340	49.741	85,076
2024-08-09	52.170	52.900	51.940	52.420	49.817	14,977
2024-08-08	52.350	52.540	51.180	52.150	49.560	17,703
2024-08-07	52.080	52.460	51.960	52.210	49.617	5,241
2024-08-06	52.420	52.440	51.720	51.840	49.266	12,542
2024-08-05	51.590	52.640	51.360	52.400	49.798	22,575
2024-08-02	53.160	53.540	52.440	52.890	50.263	18,999
2024-08-01	54.780	54.780	53.560	53.880	51.204	32,282
2024-07-31	55.340	55.820	54.960	55.150	52.411	6,913
2024-07-30	55.850	56.000	54.880	55.360	52.611	14,865
2024-07-29	56.610	64.197	55.320	55.540	52.782	983,098
2024-07-26	55.420	57.160	55.420	56.920	54.093	29,377
2024-07-25	55.280	55.420	53.000	55.050	52.316	1,187,332
2024-07-24	56.140	56.140	54.420	54.590	51.879	55,977
2024-07-23	57.210	57.380	56.440	56.710	53.894	18,383
2024-07-22	56.570	57.200	56.420	57.140	54.302	176,403
2024-07-19	56.320	56.960	56.060	56.130	53.343	31,575
2024-07-18	56.920	57.680	56.320	57.460	54.607	24,501
2024-07-17	56.420	57.060	56.120	56.760	53.941	17,467
2024-07-16	56.660	56.660	55.740	56.170	53.381	42,395
2024-07-15	57.940	57.940	56.820	57.210	54.369	60,584
2024-07-12	57.340	58.620	57.340	58.530	55.623	21,790
2024-07-11	56.720	57.440	56.720	56.910	54.084	18,493
2024-07-10	55.630	56.770	55.260	56.770	53.951	24,397
2024-07-09	56.070	57.000	55.440	55.540	52.782	53,375
2024-07-08	56.530	57.040	55.900	56.340	53.542	54,910
2024-07-05	56.550	57.440	56.400	56.700	53.884	19,687
2024-07-04	56.540	57.040	56.100	56.610	53.799	16,869
2024-07-03	56.420	57.400	56.320	56.740	53.922	27,479
2024-07-02	57.360	57.360	56.340	56.640	53.827	34,003
2024-07-01	58.020	58.340	57.220	57.220	54.378	16,911
2024-06-28	57.120	57.680	56.760	57.480	54.626	14,267
2024-06-27	58.150	59.120	57.140	57.530	54.673	43,164
2024-06-26	58.640	58.880	57.900	57.980	55.101	18,574
2024-06-25	58.320	58.900	57.480	58.740	55.823	105,143
2024-06-24	57.290	58.420	56.900	57.880	55.006	54,985
2024-06-21	56.670	57.100	56.140	56.470	53.666	26,703
2024-06-20	56.470	57.700	56.300	57.280	54.435	32,394
2024-06-19	57.470	57.980	56.000	56.120	53.333	68,115
2024-06-18	58.620	58.620	56.680	57.280	54.435	146,285
2024-06-17	58.930	59.060	58.440	58.810	55.889	880,515
2024-06-14	59.610	59.720	57.960	58.300	55.405	26,727
2024-06-13	59.930	60.160	59.000	59.420	56.469	18,700

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4000 EUR
2025-05-19	1.3000 EUR
2024-05-20	1.1500 EUR
2023-05-22	1.1200 EUR
2022-05-23	0.6000 EUR
2021-05-24	0.4500 EUR
2019-05-20	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.