Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,976.65 +1,579.14 (+2.41%) CMC Crypto 200
1,364.90 -8.94 (-0.65%)
Banca Monte dei Paschi di Siena S.p.A. (BMPSM.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:26PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.20 | 5.31 | 5.20 | 5.29 | 5.29 | 18,820 |
| 16 May 2024 | 5.12 | 5.20 | 5.12 | 5.17 | 5.17 | 12,335 |
| 15 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,322 |
| 14 May 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 13 May 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2,934 |
| 10 May 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2,471 |
| 09 May 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,507 |
| 08 May 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 07 May 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 03 May 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 02 May 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 01 May 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 30 Apr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 29 Apr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 495 |
| 26 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 25 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 24 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 23 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 22 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 19 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 18 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 17 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 16 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 15 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 12 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 11 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 10 Apr 2024 | 4.08 | 4.18 | 4.08 | 4.17 | 4.17 | 29,657 |
| 09 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 08 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 05 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 04 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 03 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 02 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 28 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 27 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 26 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 830 |
| 25 Mar 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 22 Mar 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 21 Mar 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 20 Mar 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 19 Mar 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 18 Mar 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2,574 |
| 15 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 14 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 13 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 12 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 11 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 08 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2,950 |
| 07 Mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 06 Mar 2024 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 2,630 |
| 05 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 04 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 01 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 29 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 28 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 27 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 26 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 23 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 22 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 21 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 20 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 19 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 16 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 15 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3,112 |
| 14 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 13 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 12 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 09 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 08 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 07 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5,660 |
| 06 Feb 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 05 Feb 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 02 Feb 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 01 Feb 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 31 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 30 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 29 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 26 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 25 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 24 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 23 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 22 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3,577 |
| 19 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 18 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 17 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 16 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 15 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 12 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 11 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 10 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 09 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 08 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 05 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 04 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 03 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 02 Jan 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 29 Dec 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| 28 Dec 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 860 |
| 27 Dec 2023 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
| 22 Dec 2023 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.