Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,335.16 -1,651.32 (-2.75%) CMC Crypto 200
1,214.16 -47.03 (-3.73%)
Maisons du Monde S.A. (MDM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.2050 | 4.2550 | 4.1500 | 4.3150 | 4.3150 | 12,691 |
| 03 Jul 2024 | 4.1750 | 4.2450 | 4.1350 | 4.2050 | 4.2050 | 20,017 |
| 03 Jul 2024 | 0.06 Dividend | |||||
| 02 Jul 2024 | 4.0900 | 4.1200 | 4.0050 | 4.1000 | 4.0400 | 25,040 |
| 01 Jul 2024 | 4.1500 | 4.2850 | 4.0950 | 4.0950 | 4.0351 | 29,890 |
| 28 Jun 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0500 | 3.9907 | 30,119 |
| 27 Jun 2024 | 4.1900 | 4.1900 | 3.9550 | 4.0350 | 3.9760 | 67,422 |
| 26 Jun 2024 | 4.5000 | 4.5500 | 4.1550 | 4.1750 | 4.1139 | 97,954 |
| 25 Jun 2024 | 4.5300 | 4.5300 | 4.4800 | 4.5150 | 4.4489 | 27,886 |
| 24 Jun 2024 | 4.4750 | 4.5950 | 4.4500 | 4.5800 | 4.5130 | 24,074 |
| 21 Jun 2024 | 4.4300 | 4.5250 | 4.3850 | 4.4850 | 4.4194 | 48,736 |
| 20 Jun 2024 | 4.2600 | 4.5050 | 4.2600 | 4.4600 | 4.3947 | 69,817 |
| 19 Jun 2024 | 4.2000 | 4.3100 | 4.2000 | 4.2500 | 4.1878 | 71,324 |
| 18 Jun 2024 | 4.2500 | 4.3400 | 4.1900 | 4.2800 | 4.2174 | 61,318 |
| 17 Jun 2024 | 4.2250 | 4.3250 | 4.1800 | 4.2350 | 4.1730 | 34,255 |
| 14 Jun 2024 | 4.5000 | 4.5000 | 4.1600 | 4.2300 | 4.1681 | 100,934 |
| 13 Jun 2024 | 4.9050 | 4.9050 | 4.5800 | 4.5800 | 4.5130 | 145,639 |
| 12 Jun 2024 | 4.7600 | 4.9050 | 4.6600 | 4.9050 | 4.8332 | 31,909 |
| 11 Jun 2024 | 4.9350 | 5.0500 | 4.6300 | 4.7600 | 4.6903 | 91,436 |
| 10 Jun 2024 | 5.0000 | 5.0400 | 4.7950 | 4.9100 | 4.8381 | 64,308 |
| 07 Jun 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0600 | 4.9860 | 21,730 |
| 06 Jun 2024 | 5.0800 | 5.1300 | 5.0300 | 5.1200 | 5.0451 | 15,479 |
| 05 Jun 2024 | 5.1100 | 5.1400 | 4.9800 | 5.0300 | 4.9564 | 55,125 |
| 04 Jun 2024 | 5.4500 | 5.4600 | 5.0800 | 5.1000 | 5.0254 | 61,791 |
| 03 Jun 2024 | 5.3400 | 5.5600 | 5.2500 | 5.4500 | 5.3702 | 110,519 |
| 31 May 2024 | 5.1500 | 5.2700 | 4.9900 | 5.2700 | 5.1929 | 51,577 |
| 30 May 2024 | 4.9800 | 5.1800 | 4.9500 | 5.1700 | 5.0943 | 44,729 |
| 29 May 2024 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | 4.8776 | 46,871 |
| 28 May 2024 | 4.9600 | 5.1700 | 4.9600 | 5.0600 | 4.9860 | 66,078 |
| 27 May 2024 | 4.9500 | 5.0400 | 4.9500 | 4.9500 | 4.8776 | 4,640 |
| 24 May 2024 | 5.0000 | 5.0200 | 4.9500 | 4.9700 | 4.8973 | 24,217 |
| 23 May 2024 | 5.1300 | 5.1300 | 4.9800 | 5.0000 | 4.9268 | 28,308 |
| 22 May 2024 | 5.1800 | 5.1800 | 5.0100 | 5.1000 | 5.0254 | 38,481 |
| 21 May 2024 | 4.9950 | 5.2500 | 4.9100 | 5.2000 | 5.1239 | 51,615 |
| 20 May 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0500 | 4.9761 | 9,752 |
| 17 May 2024 | 4.9600 | 5.1500 | 4.9000 | 5.0900 | 5.0155 | 42,687 |
| 16 May 2024 | 5.0900 | 5.0900 | 4.8100 | 4.9600 | 4.8874 | 63,667 |
| 15 May 2024 | 5.1800 | 5.1800 | 4.8950 | 5.0400 | 4.9662 | 41,625 |
| 14 May 2024 | 4.9400 | 5.3000 | 4.9250 | 5.1800 | 5.1042 | 46,081 |
| 13 May 2024 | 5.2200 | 5.3000 | 4.9850 | 4.9850 | 4.9120 | 26,698 |
| 10 May 2024 | 4.9900 | 5.1700 | 4.9900 | 5.1700 | 5.0943 | 42,164 |
| 09 May 2024 | 5.0200 | 5.0400 | 4.7750 | 4.9900 | 4.9170 | 47,971 |
| 08 May 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0600 | 4.9860 | 41,138 |
| 07 May 2024 | 4.6600 | 4.9000 | 4.6550 | 4.9000 | 4.8283 | 71,853 |
| 06 May 2024 | 4.6150 | 4.6450 | 4.5600 | 4.5950 | 4.5278 | 12,779 |
| 03 May 2024 | 4.6100 | 4.7200 | 4.5800 | 4.6250 | 4.5573 | 29,240 |
| 02 May 2024 | 4.4600 | 4.7000 | 4.4100 | 4.6300 | 4.5622 | 37,076 |
| 30 Apr 2024 | 4.6400 | 4.6400 | 4.4150 | 4.5000 | 4.4341 | 48,836 |
| 29 Apr 2024 | 4.6100 | 4.6800 | 4.5700 | 4.6500 | 4.5820 | 13,109 |
| 26 Apr 2024 | 4.6100 | 4.6100 | 4.5550 | 4.6100 | 4.5425 | 15,758 |
| 25 Apr 2024 | 4.6300 | 4.6300 | 4.5550 | 4.5600 | 4.4933 | 33,075 |
| 24 Apr 2024 | 4.8100 | 4.8100 | 4.5900 | 4.5900 | 4.5228 | 47,310 |
| 23 Apr 2024 | 4.8200 | 4.8550 | 4.7700 | 4.8100 | 4.7396 | 10,813 |
| 22 Apr 2024 | 4.6000 | 4.7700 | 4.6000 | 4.7700 | 4.7002 | 28,432 |
| 19 Apr 2024 | 4.7000 | 4.7000 | 4.5300 | 4.5550 | 4.4883 | 59,693 |
| 18 Apr 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7300 | 4.6608 | 28,665 |
| 17 Apr 2024 | 4.7400 | 4.7400 | 4.6900 | 4.6900 | 4.6214 | 32,188 |
| 16 Apr 2024 | 4.8000 | 4.8400 | 4.6850 | 4.6900 | 4.6214 | 47,742 |
| 15 Apr 2024 | 5.0000 | 5.0400 | 4.7900 | 4.8500 | 4.7790 | 89,561 |
| 12 Apr 2024 | 5.0000 | 5.1000 | 4.9900 | 5.0300 | 4.9564 | 35,083 |
| 11 Apr 2024 | 4.9650 | 5.0400 | 4.8850 | 4.9500 | 4.8776 | 47,155 |
| 10 Apr 2024 | 4.8850 | 5.3100 | 4.8850 | 4.9650 | 4.8923 | 134,864 |
| 09 Apr 2024 | 4.8500 | 4.9000 | 4.7000 | 4.8950 | 4.8234 | 93,924 |
| 08 Apr 2024 | 4.5200 | 4.7600 | 4.4700 | 4.7550 | 4.6854 | 70,611 |
| 05 Apr 2024 | 4.6250 | 4.6400 | 4.5200 | 4.5200 | 4.4539 | 33,085 |
| 04 Apr 2024 | 4.5450 | 4.6800 | 4.4900 | 4.6800 | 4.6115 | 42,355 |
| 03 Apr 2024 | 4.2700 | 4.6000 | 4.2200 | 4.5750 | 4.5080 | 62,827 |
| 02 Apr 2024 | 4.3100 | 4.3900 | 4.1800 | 4.2200 | 4.1582 | 101,343 |
| 28 Mar 2024 | 4.3440 | 4.4200 | 4.3300 | 4.3360 | 4.2725 | 59,982 |
| 27 Mar 2024 | 4.4300 | 4.4400 | 4.3300 | 4.3700 | 4.3060 | 34,086 |
| 26 Mar 2024 | 4.3300 | 4.4380 | 4.3300 | 4.3800 | 4.3159 | 42,103 |
| 25 Mar 2024 | 4.6680 | 4.6680 | 4.3160 | 4.3300 | 4.2666 | 64,827 |
| 22 Mar 2024 | 4.6100 | 4.7380 | 4.6100 | 4.6540 | 4.5859 | 25,889 |
| 21 Mar 2024 | 4.6860 | 4.6960 | 4.5700 | 4.6580 | 4.5898 | 207,276 |
| 20 Mar 2024 | 4.5120 | 4.7500 | 4.5080 | 4.6940 | 4.6253 | 48,217 |
| 19 Mar 2024 | 4.6200 | 4.6360 | 4.4080 | 4.5580 | 4.4913 | 103,401 |
| 18 Mar 2024 | 4.6100 | 4.8880 | 4.6100 | 4.6400 | 4.5721 | 75,080 |
| 15 Mar 2024 | 4.6100 | 4.6440 | 4.5800 | 4.5880 | 4.5209 | 733,662 |
| 14 Mar 2024 | 4.6180 | 4.7300 | 4.4400 | 4.6600 | 4.5918 | 112,878 |
| 13 Mar 2024 | 4.3280 | 4.6680 | 4.2980 | 4.5460 | 4.4795 | 96,403 |
| 12 Mar 2024 | 4.2500 | 4.5140 | 4.0800 | 4.3500 | 4.2863 | 127,646 |
| 11 Mar 2024 | 4.2420 | 4.3120 | 4.1520 | 4.3000 | 4.2371 | 68,138 |
| 08 Mar 2024 | 4.0880 | 4.1320 | 3.9780 | 4.1080 | 4.0479 | 47,275 |
| 07 Mar 2024 | 4.0540 | 4.0960 | 3.9000 | 4.0960 | 4.0361 | 52,219 |
| 06 Mar 2024 | 3.9380 | 4.0780 | 3.8640 | 4.0780 | 4.0183 | 58,443 |
| 05 Mar 2024 | 4.0400 | 4.0400 | 3.9020 | 3.9440 | 3.8863 | 49,222 |
| 04 Mar 2024 | 4.2060 | 4.2100 | 4.0200 | 4.0400 | 3.9809 | 42,910 |
| 01 Mar 2024 | 4.3000 | 4.3000 | 4.1620 | 4.2100 | 4.1484 | 51,625 |
| 29 Feb 2024 | 4.3700 | 4.3740 | 4.2600 | 4.2760 | 4.2134 | 74,176 |
| 28 Feb 2024 | 4.4000 | 4.4360 | 4.3580 | 4.4000 | 4.3356 | 56,581 |
| 27 Feb 2024 | 4.3500 | 4.4520 | 4.3400 | 4.4080 | 4.3435 | 68,334 |
| 26 Feb 2024 | 4.3000 | 4.3300 | 4.2800 | 4.3080 | 4.2450 | 58,200 |
| 23 Feb 2024 | 4.5400 | 4.5480 | 4.2300 | 4.3400 | 4.2765 | 106,226 |
| 22 Feb 2024 | 4.5300 | 4.6700 | 4.5300 | 4.5520 | 4.4854 | 36,058 |
| 21 Feb 2024 | 4.5500 | 4.6200 | 4.5120 | 4.5300 | 4.4637 | 50,122 |
| 20 Feb 2024 | 4.5140 | 4.5820 | 4.4240 | 4.5500 | 4.4834 | 45,697 |
| 19 Feb 2024 | 4.6400 | 4.6400 | 4.4000 | 4.5640 | 4.4972 | 50,627 |
| 16 Feb 2024 | 4.5780 | 4.7200 | 4.5540 | 4.6400 | 4.5721 | 30,764 |
| 15 Feb 2024 | 4.4780 | 4.5700 | 4.4780 | 4.5400 | 4.4736 | 17,137 |
| 14 Feb 2024 | 4.4560 | 4.5220 | 4.4460 | 4.5000 | 4.4341 | 27,127 |
| *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.