Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	59.520	60.020	58.620	59.900	56.925	53,504
2024-06-11	60.320	60.520	59.020	59.740	56.773	55,297
2024-06-10	60.810	61.000	60.060	60.080	57.096	20,653
2024-06-07	62.050	63.000	60.600	61.060	58.028	47,907
2024-06-06	61.740	62.120	61.740	62.080	58.997	821,597
2024-06-05	61.890	62.220	60.600	61.830	58.759	227,818
2024-06-04	61.880	62.680	61.420	61.880	58.807	211,302
2024-06-03	61.560	62.060	61.280	61.680	58.617	180,883
2024-05-31	61.240	61.520	60.980	61.090	58.056	1,312,264
2024-05-30	60.730	61.320	59.900	60.960	57.933	227,548
2024-05-29	61.120	61.120	60.140	60.330	57.334	10,401
2024-05-28	62.090	62.160	60.980	61.400	58.351	93,350
2024-05-24	61.370	62.000	60.420	62.000	58.921	113,790
2024-05-23	60.980	61.160	60.000	61.160	58.123	77,726
2024-05-22	60.940	61.740	60.120	60.720	57.705	166,296
2024-05-21	63.050	63.120	60.720	60.920	57.895	64,788
2024-05-20	63.700	63.700	62.900	63.020	59.890	16,634
2024-05-17	63.750	64.400	63.720	64.240	59.957	24,577
2024-05-16	64.020	64.320	63.560	63.790	59.537	10,676
2024-05-15	63.260	64.020	62.740	63.720	59.472	1,777,618
2024-05-14	62.560	63.280	61.720	63.240	59.024	1,849,684
2024-05-13	63.380	63.420	62.300	62.720	58.538	1,868,125
2024-05-10	63.780	63.880	63.180	63.760	59.509	1,812,487
2024-05-09	63.110	63.670	62.740	63.670	59.425	12,162
2024-05-08	64.110	64.340	62.840	63.380	59.154	182,232
2024-05-07	64.660	64.660	64.040	64.360	60.069	12,832
2024-05-03	64.140	65.400	64.140	64.940	60.610	17,375
2024-05-02	63.810	65.080	63.340	63.960	59.696	53,476
2024-05-01	64.450	64.450	64.120	64.450	60.153	8,632
2024-04-30	64.840	65.520	63.840	64.450	60.153	100,545
2024-04-29	64.890	65.200	64.400	64.540	60.237	10,659
2024-04-26	64.930	65.360	63.860	64.460	60.162	148,073
2024-04-25	66.400	66.400	63.740	64.980	60.648	133,480
2024-04-24	65.760	67.460	65.320	66.350	61.926	136,304
2024-04-23	65.250	66.080	64.840	65.800	61.413	32,957
2024-04-22	65.160	66.340	65.160	65.530	61.161	70,644
2024-04-19	65.550	65.840	64.220	65.560	61.189	40,961
2024-04-18	66.280	66.300	65.340	65.340	60.984	84,449
2024-04-17	64.830	66.600	64.520	66.320	61.898	131,572
2024-04-16	64.800	64.900	63.500	64.270	59.985	9,166
2024-04-15	64.180	65.520	64.160	64.980	60.648	48,932
2024-04-12	64.810	65.280	63.780	64.370	60.078	33,760
2024-04-11	64.060	64.880	63.920	64.790	60.470	24,406
2024-04-10	65.690	65.740	63.800	64.700	60.386	43,898
2024-04-09	66.200	66.200	64.500	64.710	60.396	24,654
2024-04-08	66.050	66.500	66.000	66.220	61.805	21,378
2024-04-05	66.000	66.000	65.060	65.720	61.338	33,349
2024-04-04	67.560	67.620	66.400	67.240	62.757	38,947
2024-04-03	67.480	67.840	67.060	67.340	62.850	159,450
2024-04-02	69.520	69.520	66.940	67.160	62.682	70,822
2024-03-28	68.760	69.300	68.600	68.840	64.250	254,194
2024-03-27	68.140	68.860	68.140	68.840	64.250	15,964
2024-03-26	68.280	68.280	67.660	68.100	63.560	7,128
2024-03-25	67.980	68.640	67.800	68.620	64.045	1,013,946
2024-03-22	68.430	68.540	67.740	67.940	63.410	137,533
2024-03-21	68.200	69.520	68.100	68.480	63.914	16,693
2024-03-20	68.250	68.480	67.020	67.950	63.420	52,015
2024-03-19	68.660	68.660	66.840	68.270	63.718	144,346
2024-03-18	68.920	69.520	68.720	69.260	64.642	32,820
2024-03-15	70.000	70.000	68.920	68.970	64.372	54,868

← NewerPage 11 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.