Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	54.760	55.120	52.680	53.770	52.265	60,576
2025-05-22	56.130	56.740	54.600	54.960	53.422	62,804
2025-05-21	56.800	57.240	56.180	56.820	55.230	23,640
2025-05-20	56.190	57.280	55.640	56.990	55.395	10,937
2025-05-19	56.880	57.120	55.040	55.700	54.141	37,532
2025-05-16	58.290	58.900	57.920	58.290	55.395	19,491
2025-05-15	58.190	58.440	57.720	58.080	55.196	38,642
2025-05-14	57.920	58.860	57.440	58.170	55.281	104,309
2025-05-13	57.280	58.310	57.280	58.310	55.414	4,657
2025-05-12	55.140	57.680	55.140	56.940	54.112	2,030,576
2025-05-09	54.520	55.040	54.140	54.520	51.813	2,021,386
2025-05-08	54.970	55.180	54.080	54.540	51.832	15,116
2025-05-07	55.010	55.500	54.540	54.630	51.917	12,321
2025-05-06	55.470	55.620	54.760	54.760	52.041	6,537
2025-05-02	54.100	55.280	54.100	54.930	52.202	80,595
2025-05-01	53.640	53.640	53.640	53.640	50.976	0
2025-04-30	54.250	54.540	53.320	53.640	50.976	165,546
2025-04-29	54.880	55.000	53.820	54.040	51.356	39,646
2025-04-28	55.200	55.600	54.480	54.530	51.822	40,365
2025-04-25	54.160	55.220	54.160	54.720	52.003	65,181
2025-04-24	54.500	54.500	53.460	54.040	51.356	70,152
2025-04-23	54.300	55.840	54.300	54.880	52.155	118,509
2025-04-22	54.140	54.200	52.640	53.990	51.309	48,406
2025-04-17	54.580	54.580	53.200	53.850	51.176	209,644
2025-04-16	54.570	55.080	53.460	54.660	51.946	198,649
2025-04-15	53.480	54.720	52.920	54.380	51.679	108,697
2025-04-14	53.440	54.980	53.440	54.530	51.822	30,353
2025-04-11	52.960	53.500	51.920	53.020	50.387	86,165
2025-04-10	52.320	55.480	52.320	52.960	50.330	115,781
2025-04-09	51.460	51.460	49.300	50.950	48.420	54,829
2025-04-08	49.485	51.980	49.180	51.740	49.171	44,816
2025-04-07	48.350	52.040	47.410	49.415	46.961	116,837
2025-04-04	55.160	55.220	52.330	53.270	50.625	41,698
2025-04-03	56.730	56.740	54.800	55.240	52.497	47,695
2025-04-02	57.190	57.580	56.520	57.410	54.559	51,394
2025-04-01	57.210	57.700	56.580	56.940	54.112	41,034
2025-03-31	56.360	57.100	55.860	56.680	53.865	27,226
2025-03-28	58.300	58.300	56.440	56.720	53.903	249,673
2025-03-27	58.700	59.240	57.700	58.860	55.937	199,096
2025-03-26	59.730	59.800	58.440	58.880	55.956	49,879
2025-03-25	59.820	60.340	59.360	59.420	56.469	34,615
2025-03-24	60.630	61.180	59.020	60.190	57.201	64,901
2025-03-21	60.800	61.060	60.160	60.840	57.819	62,637
2025-03-20	61.500	61.940	60.980	61.830	58.759	46,934
2025-03-19	61.410	62.000	60.160	61.530	58.474	98,551
2025-03-18	60.980	61.900	60.980	61.050	58.018	34,870
2025-03-17	61.300	61.400	60.500	60.530	57.524	57,128
2025-03-14	60.410	62.360	60.000	61.260	58.218	211,576
2025-03-13	61.310	62.320	59.840	60.220	57.229	123,699
2025-03-12	62.290	62.440	60.800	61.510	58.455	251,610
2025-03-11	62.210	63.000	60.880	61.240	58.199	191,432
2025-03-10	62.140	62.940	61.900	62.630	59.520	31,155
2025-03-07	62.460	62.460	61.160	62.140	59.054	85,991
2025-03-06	63.410	64.520	62.860	63.120	59.985	62,888
2025-03-05	64.750	64.880	63.240	63.920	60.746	110,046
2025-03-04	65.790	65.840	64.180	64.310	61.116	32,881
2025-03-03	65.390	66.600	65.320	66.340	63.046	33,213
2025-02-28	64.880	66.400	64.400	66.260	62.969	374,736
2025-02-27	64.280	65.720	63.940	65.260	62.019	190,495
2025-02-26	64.760	66.080	64.640	65.340	62.095	49,585

← NewerPage 7 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.