Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	69.720	70.340	69.635	69.900	65.240	30,978
2024-03-13	69.190	70.000	68.860	69.650	65.006	17,792
2024-03-12	68.280	69.440	67.920	69.240	64.624	27,973
2024-03-11	66.580	68.280	66.580	67.670	63.158	30,735
2024-03-08	67.370	67.580	66.720	67.210	62.729	44,246
2024-03-07	66.040	67.100	65.500	67.100	62.626	25,924
2024-03-06	65.980	66.800	65.640	66.350	61.926	31,741
2024-03-05	66.340	66.340	65.280	66.000	61.600	52,494
2024-03-04	66.830	67.360	66.220	66.700	62.253	71,557
2024-03-01	66.760	67.460	65.500	67.330	62.841	68,747
2024-02-29	67.290	67.440	64.820	66.250	61.833	934,894
2024-02-28	63.800	64.160	62.880	63.550	59.313	103,519
2024-02-27	62.850	63.720	62.620	63.540	59.304	75,404
2024-02-26	63.700	63.700	62.180	62.890	58.697	73,907
2024-02-23	63.860	64.260	63.520	64.080	59.808	40,071
2024-02-22	63.080	63.980	63.080	63.420	59.192	28,216
2024-02-21	62.350	63.320	62.300	62.310	58.156	22,051
2024-02-20	62.560	62.940	62.380	62.390	58.230	29,230
2024-02-19	62.060	62.520	61.700	62.230	58.081	38,187
2024-02-16	62.000	62.940	62.000	62.490	58.324	395,099
2024-02-15	60.300	61.880	60.300	61.270	57.185	200,527
2024-02-14	58.920	60.000	58.920	59.700	55.720	36,467
2024-02-13	60.160	60.160	58.800	59.260	55.309	790,725
2024-02-12	59.570	60.440	59.340	60.430	56.401	66,137
2024-02-09	58.710	59.540	58.660	59.210	55.262	134,271
2024-02-08	57.770	58.880	57.640	58.840	54.917	27,639
2024-02-07	58.420	58.580	57.920	58.480	54.581	956,215
2024-02-06	57.940	58.620	57.940	58.180	54.301	60,955
2024-02-05	57.480	58.140	57.480	57.550	53.713	2,470,524
2024-02-02	57.200	58.200	57.000	57.870	54.012	283,295
2024-02-01	57.290	57.480	56.380	56.940	53.144	404,461
2024-01-31	57.440	57.740	57.240	57.340	53.517	863,006
2024-01-30	57.210	57.700	56.500	57.360	53.536	419,586
2024-01-29	56.200	57.248	56.200	56.440	52.677	420,853
2024-01-26	52.860	56.660	52.800	56.260	52.509	193,640
2024-01-25	52.170	52.280	51.640	52.170	48.692	32,263
2024-01-24	52.200	52.400	51.520	51.990	48.524	26,195
2024-01-23	51.700	52.260	51.700	51.990	48.524	99,364
2024-01-22	51.500	52.220	51.400	51.960	48.496	50,119
2024-01-19	51.760	51.780	51.120	51.260	47.842	35,523
2024-01-18	51.550	53.400	51.550	51.550	48.113	169,665
2024-01-17	51.750	51.960	50.400	51.040	47.637	237,692
2024-01-16	53.300	53.300	52.560	53.000	49.466	152,828
2024-01-15	53.760	54.040	53.240	53.750	50.166	21,630
2024-01-12	53.410	54.100	51.920	53.330	49.774	71,131
2024-01-11	54.260	54.300	53.120	53.210	49.662	170,897
2024-01-10	54.330	54.780	53.800	54.150	50.540	34,320
2024-01-09	53.830	54.600	53.040	54.260	50.642	219,065
2024-01-08	52.300	53.440	52.020	53.100	49.560	65,021
2024-01-05	51.690	52.420	51.440	51.960	48.496	68,433
2024-01-04	53.410	53.700	52.460	52.930	49.401	33,316
2024-01-03	55.500	55.500	53.120	53.600	50.026	97,866
2024-01-02	55.720	56.280	55.160	55.280	51.594	39,316
2023-12-29	55.970	56.140	55.700	55.830	52.108	41,045
2023-12-28	56.100	56.480	55.552	55.660	51.949	38,463
2023-12-27	56.360	56.560	56.040	56.340	52.584	19,502
2023-12-22	55.600	56.160	55.560	55.910	52.182	142,228
2023-12-21	55.820	56.500	55.440	56.010	52.276	219,969
2023-12-20	54.830	55.780	54.720	55.310	51.622	50,850
2023-12-19	54.800	55.280	54.060	54.860	51.202	146,508

← NewerPage 12 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.