Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	63.260	63.960	62.400	63.080	58.874	96,442
2023-06-30	62.560	63.720	62.220	63.260	59.042	255,525
2023-06-29	62.710	63.240	62.360	62.820	58.632	67,772
2023-06-28	62.130	63.060	61.100	62.880	58.688	119,924
2023-06-27	62.400	62.520	61.600	61.820	57.698	225,773
2023-06-26	62.870	62.920	62.160	62.420	58.258	54,459
2023-06-23	63.080	63.080	62.120	62.370	58.212	60,900
2023-06-22	63.700	63.700	61.880	63.310	59.089	176,139
2023-06-21	65.470	65.520	63.720	64.350	60.060	83,998
2023-06-20	65.850	66.120	64.640	65.940	61.544	131,741
2023-06-19	66.720	67.340	65.880	67.210	62.729	74,430
2023-06-16	65.720	67.540	65.300	67.440	62.944	101,491
2023-06-15	65.530	65.920	64.460	65.510	61.142	86,033
2023-06-14	65.350	66.100	64.920	65.440	61.077	95,313
2023-06-13	64.630	65.720	64.040	65.050	60.713	106,859
2023-06-12	63.340	64.560	63.340	64.340	60.050	91,938
2023-06-09	63.440	63.660	62.620	63.370	59.145	70,785
2023-06-08	63.200	63.800	62.180	63.380	59.154	96,808
2023-06-07	63.400	63.700	62.760	63.460	59.229	60,653
2023-06-06	63.520	63.820	62.820	63.760	59.509	57,663
2023-06-05	63.940	63.940	63.260	63.300	59.080	57,171
2023-06-02	62.600	65.080	62.600	64.600	60.293	77,557
2023-06-01	63.150	63.960	61.100	61.590	57.484	135,751
2023-05-31	63.130	63.380	62.460	63.060	58.856	92,271
2023-05-30	62.930	64.260	62.680	63.560	59.322	62,112
2023-05-26	62.090	63.800	61.840	63.370	59.145	62,421
2023-05-25	60.940	62.540	60.580	61.990	57.857	67,284
2023-05-24	61.220	61.220	60.180	60.820	56.765	74,573
2023-05-23	64.410	64.660	60.940	61.240	57.157	140,928
2023-05-22	63.750	64.880	63.700	64.680	60.368	34,895
2023-05-19	65.100	65.440	64.660	64.990	59.612	60,860
2023-05-18	65.450	65.780	64.240	64.780	59.419	36,407
2023-05-17	65.500	65.500	64.120	64.980	59.602	18,281
2023-05-16	65.580	65.580	64.660	65.220	59.823	27,548
2023-05-15	66.770	67.500	65.260	65.950	60.492	53,580
2023-05-12	67.000	67.660	66.360	66.560	61.052	49,705
2023-05-11	65.960	67.000	65.960	66.510	61.006	100,692
2023-05-10	66.560	66.560	65.300	65.780	60.336	100,554
2023-05-09	66.810	67.300	65.620	65.840	60.391	63,227
2023-05-05	67.610	67.980	65.460	66.750	61.226	118,284
2023-05-04	68.080	68.500	67.287	67.990	62.363	40,773
2023-05-03	67.540	69.100	67.540	68.560	62.886	55,006
2023-05-02	66.840	68.000	66.520	66.530	61.024	60,785
2023-04-28	67.400	67.900	66.480	67.070	61.519	47,974
2023-04-27	66.860	68.580	66.700	67.780	62.171	88,622
2023-04-26	67.180	67.180	65.620	66.320	60.832	178,051
2023-04-25	67.650	67.800	66.960	67.390	61.813	29,835
2023-04-24	66.860	67.720	66.860	67.720	62.116	17,975
2023-04-21	66.050	67.200	65.680	66.450	60.951	68,589
2023-04-20	66.060	66.980	64.980	66.880	61.345	57,222
2023-04-19	65.450	66.080	65.440	65.590	60.162	43,072
2023-04-18	64.900	66.100	64.600	65.560	60.134	82,187
2023-04-17	65.900	66.000	64.700	64.970	59.593	73,829
2023-04-14	65.500	66.340	65.220	65.540	60.116	107,326
2023-04-13	64.600	65.770	64.460	65.180	59.786	139,338
2023-04-12	63.130	63.860	62.840	63.310	58.071	87,484
2023-04-11	63.460	63.720	62.660	62.820	57.621	19,834
2023-04-06	63.330	63.330	63.330	63.330	58.089	62,064
2023-04-05	63.600	64.380	63.600	63.880	58.593	52,847
2023-04-04	63.580	63.900	63.160	63.730	58.456	57,994

← NewerPage 15 of 22 · 1,270 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.