Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	47.045	47.270	46.800	47.080	44.742	25,467
2024-11-27	47.825	48.260	46.580	46.895	44.566	61,234
2024-11-26	46.870	48.330	46.490	47.820	45.445	57,156
2024-11-25	47.040	47.670	47.040	47.315	44.965	575,932
2024-11-22	46.370	47.813	46.100	46.840	44.514	58,690
2024-11-21	46.970	46.970	45.830	46.340	44.039	88,212
2024-11-20	47.730	47.900	46.940	47.050	44.713	43,971
2024-11-19	48.240	48.300	46.520	47.230	44.885	62,228
2024-11-18	47.815	48.360	47.680	48.060	45.673	63,043
2024-11-15	47.725	48.270	47.280	47.965	45.583	148,285
2024-11-14	46.325	47.710	45.930	47.615	45.250	103,493
2024-11-13	46.660	46.660	45.980	46.325	44.024	103,657
2024-11-12	47.760	47.760	46.400	46.705	44.386	183,055
2024-11-11	48.560	48.800	47.550	48.600	46.187	208,006
2024-11-08	50.735	50.900	48.350	49.020	46.586	206,481
2024-11-07	49.355	50.760	48.960	50.445	47.940	51,225
2024-11-06	49.100	50.080	48.600	48.985	46.552	363,488
2024-11-05	50.040	50.180	48.810	48.950	46.519	237,812
2024-11-04	50.465	51.000	49.460	49.845	47.370	71,343
2024-11-01	50.940	51.380	50.640	51.120	48.581	21,287
2024-10-31	51.600	51.600	50.340	50.355	47.854	72,652
2024-10-30	53.050	53.380	50.780	51.620	49.057	258,245
2024-10-29	54.600	54.700	53.000	54.120	51.432	50,060
2024-10-28	54.270	54.920	53.840	54.470	51.765	234,727
2024-10-25	54.340	54.500	53.800	54.300	51.603	90,545
2024-10-24	54.000	55.500	53.920	54.680	51.965	56,072
2024-10-23	53.860	54.260	53.280	53.950	51.271	40,758
2024-10-22	54.510	55.160	53.800	53.950	51.271	208,516
2024-10-21	55.500	55.940	54.200	54.310	51.613	58,444
2024-10-18	54.060	56.440	54.060	55.880	53.105	329,423
2024-10-17	52.830	54.240	52.360	53.830	51.157	77,278
2024-10-16	51.240	52.980	51.080	52.530	49.921	138,161
2024-10-15	54.170	54.820	53.280	53.770	51.100	52,464
2024-10-14	54.520	55.360	53.520	54.540	51.832	59,359
2024-10-11	54.730	54.940	54.320	54.730	52.012	28,690
2024-10-10	54.760	54.760	53.800	54.510	51.803	97,160
2024-10-09	54.390	54.850	53.660	54.850	52.126	84,644
2024-10-08	54.260	54.260	52.780	54.020	51.337	135,968
2024-10-07	54.310	55.100	53.600	54.720	52.003	73,781
2024-10-04	53.410	54.300	53.240	53.960	51.280	34,068
2024-10-03	54.660	54.660	53.380	53.920	51.242	36,037
2024-10-02	55.410	56.120	54.820	55.130	52.392	53,101
2024-10-01	56.980	56.980	54.520	54.950	52.221	107,788
2024-09-30	57.700	58.820	56.880	57.490	54.635	146,873
2024-09-27	55.180	59.800	55.180	58.010	55.129	648,429
2024-09-26	50.120	52.680	50.120	51.770	49.199	201,461
2024-09-25	48.715	49.500	48.690	48.765	46.343	150,080
2024-09-24	50.335	50.380	48.730	49.150	46.709	94,115
2024-09-23	47.120	49.300	47.080	48.620	46.206	137,443
2024-09-20	49.940	49.940	45.410	47.735	45.364	527,937
2024-09-19	50.210	51.040	49.520	50.260	47.764	788,372
2024-09-18	50.150	50.300	49.320	49.610	47.146	70,864
2024-09-17	50.970	51.220	50.560	50.860	48.334	32,605
2024-09-16	51.000	51.520	50.740	50.970	48.439	23,299
2024-09-13	51.350	51.500	51.000	51.310	48.762	68,587
2024-09-12	50.800	51.640	50.700	51.340	48.790	28,806
2024-09-11	50.110	50.860	49.800	50.120	47.631	27,095
2024-09-10	50.840	50.880	49.480	49.985	47.503	60,667
2024-09-09	50.900	50.900	49.550	50.040	47.555	46,823
2024-09-06	50.940	51.540	50.400	50.820	48.296	24,769

← NewerPage 9 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.