Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	57.160	57.160	55.620	55.940	52.210	101,121
2023-09-22	56.640	57.620	56.500	57.320	53.498	74,361
2023-09-21	56.650	57.800	56.260	56.450	52.686	38,140
2023-09-20	57.680	57.940	56.500	57.740	53.890	65,546
2023-09-19	57.840	58.180	56.580	57.380	53.554	109,322
2023-09-18	59.660	59.660	57.580	58.040	54.170	61,725
2023-09-15	59.940	60.700	59.460	59.580	55.608	148,352
2023-09-14	58.790	59.240	57.840	59.240	55.290	93,678
2023-09-13	58.040	58.680	57.920	58.640	54.730	28,161
2023-09-12	59.200	59.360	58.500	58.860	54.936	22,025
2023-09-11	58.630	59.360	58.600	58.840	54.917	69,798
2023-09-08	58.580	58.580	57.320	58.520	54.618	264,755
2023-09-07	58.700	59.520	58.120	58.300	54.413	71,531
2023-09-06	61.080	61.080	58.120	58.700	54.786	204,523
2023-09-05	62.140	62.380	61.300	61.840	57.717	62,909
2023-09-04	62.350	63.640	62.340	62.520	58.352	41,274
2023-09-01	62.760	63.500	62.000	62.860	58.669	73,156
2023-08-31	63.650	63.920	62.640	62.860	58.669	37,004
2023-08-30	63.750	64.420	63.240	63.970	59.705	44,449
2023-08-29	62.950	63.862	62.620	63.820	59.565	61,899
2023-08-25	62.170	62.860	61.760	61.890	57.764	35,860
2023-08-24	62.360	63.180	61.820	62.280	58.128	128,946
2023-08-23	63.500	63.560	62.040	62.640	58.464	27,644
2023-08-22	63.240	64.280	62.960	63.530	59.294	27,008
2023-08-21	62.600	64.140	62.600	63.860	59.602	43,599
2023-08-18	62.580	62.580	61.360	62.250	58.100	65,830
2023-08-17	64.150	64.460	62.480	62.950	58.753	87,642
2023-08-16	64.300	64.420	62.640	64.030	59.761	149,949
2023-08-15	64.630	64.630	64.630	64.630	60.321	0
2023-08-14	63.220	64.700	63.080	64.630	60.321	211,099
2023-08-11	63.400	64.560	63.180	63.670	59.425	78,282
2023-08-10	62.440	64.400	62.440	64.310	60.022	50,010
2023-08-09	61.880	62.700	61.800	62.360	58.202	30,311
2023-08-08	61.820	62.000	61.120	61.400	57.306	27,721
2023-08-07	62.750	62.780	61.540	61.960	57.829	41,259
2023-08-04	62.580	62.760	61.900	62.480	58.314	42,065
2023-08-03	62.930	62.940	61.800	62.260	58.109	59,107
2023-08-02	63.700	63.700	62.300	63.320	59.098	85,827
2023-08-01	65.510	65.520	63.760	64.240	59.957	70,949
2023-07-31	65.430	66.140	64.720	65.530	61.161	202,751
2023-07-28	65.570	66.580	65.000	65.570	61.198	86,976
2023-07-27	63.920	66.180	63.920	65.950	61.553	205,837
2023-07-26	61.640	62.040	60.740	62.020	57.885	152,592
2023-07-25	62.200	63.120	62.200	62.810	58.622	75,555
2023-07-24	61.990	62.440	61.480	62.110	57.969	67,706
2023-07-21	61.980	62.380	61.100	62.160	58.016	91,302
2023-07-20	62.230	62.320	61.060	62.170	58.025	148,526
2023-07-19	63.210	63.400	61.780	62.320	58.165	369,672
2023-07-18	64.020	64.320	62.660	63.140	58.930	216,242
2023-07-17	64.260	64.260	62.740	63.970	59.705	221,476
2023-07-14	65.530	66.480	65.320	65.910	61.516	49,459
2023-07-13	65.880	66.420	65.880	66.220	61.805	466,183
2023-07-12	64.200	65.660	64.080	65.390	61.030	106,928
2023-07-11	63.390	65.020	63.340	64.860	60.536	127,187
2023-07-10	61.420	63.000	61.220	62.630	58.454	50,690
2023-07-07	61.490	61.820	60.660	61.560	57.456	55,407
2023-07-06	62.280	62.280	61.300	61.400	57.306	47,560
2023-07-05	63.400	63.400	62.640	63.020	58.818	56,234
2023-07-04	63.050	63.720	62.520	63.330	59.108	117,027
2023-07-03	63.260	63.960	62.400	63.080	58.874	96,442

← NewerPage 14 of 22 · 1,269 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.