Singapore markets closed

Lagardere SA (MMB.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
21.50+0.25 (+1.18%)
At close: 05:35PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202421.5521.5521.3521.5021.5021,383
04 Jul 202421.5521.6021.2021.2521.2514,612
03 Jul 202420.9021.9020.9021.7021.7024,372
02 Jul 202421.0021.0020.8020.8520.8517,597
01 Jul 202421.0021.6020.9021.0021.0043,853
28 Jun 202421.0521.1020.5020.7020.7047,191
27 Jun 202421.1521.1521.0021.0521.0515,961
26 Jun 202421.2521.4021.0021.0521.0510,406
25 Jun 202421.0021.2021.0021.1521.1518,894
24 Jun 202421.1021.2521.1021.2021.2012,664
21 Jun 202421.2021.4021.0021.0521.05219,183
20 Jun 202421.0021.4521.0021.3521.3515,196
19 Jun 202421.0021.2521.0021.0521.0520,954
18 Jun 202421.2021.6521.0021.2021.2027,656
17 Jun 202420.8521.2020.8021.2021.2031,751
14 Jun 202421.4021.5520.5520.7520.7588,347
13 Jun 202421.4021.7021.4021.5521.5516,923
12 Jun 202421.6521.7021.4021.5021.5016,212
11 Jun 202421.7521.9021.4021.7021.7016,976
10 Jun 202421.5521.9521.5521.7521.7512,780
07 Jun 202421.5522.1521.5522.1022.1025,666
06 Jun 202422.0022.3521.8522.1522.1522,598
05 Jun 202421.7022.1021.7022.0022.0011,340
04 Jun 202421.5021.9521.5021.8021.806,840
03 Jun 202422.0022.0021.6021.6021.609,083
31 May 202421.6021.9021.5021.9021.9010,960
30 May 202421.4021.6521.4021.5521.557,752
29 May 202421.4021.5521.3021.4521.458,833
28 May 202421.5521.7021.4021.5521.5516,440
27 May 202421.1021.6520.7021.6521.6523,898
24 May 202421.3021.4521.1021.1521.155,835
23 May 202421.3521.6021.3021.3021.308,442
22 May 202421.8021.9521.3521.3521.355,242
21 May 202421.3522.0521.3021.8521.856,176
20 May 202421.7522.4521.7522.1022.1014,467
17 May 202421.4021.8521.4021.8521.8517,248
16 May 202421.5521.7021.5521.6521.653,928
15 May 202421.5521.7521.5021.6021.608,808
14 May 202421.5021.6521.5021.6521.654,994
13 May 202421.6521.6521.5021.5521.554,247
10 May 202421.5021.6521.5021.5521.556,188
09 May 202421.4021.5521.4021.5021.5015,065
08 May 202421.1521.5021.1521.4021.406,714
07 May 202421.4021.5021.3521.3521.358,149
06 May 202421.3521.7021.3521.5521.5513,801
03 May 202420.7521.6020.7521.3521.3525,263
02 May 202421.0021.1020.8521.0521.0534,515
30 Apr 202420.1021.1520.1021.0521.0590,889
29 Apr 202420.0020.4520.0020.2020.2015,264
26 Apr 202419.8020.1019.8019.9819.9816,016
26 Apr 20240.65 Dividend
25 Apr 202420.5520.8020.5020.6019.9528,573
24 Apr 202420.5020.6020.5020.5019.8513,242
23 Apr 202420.6020.8020.5020.5019.857,540
22 Apr 202420.6020.7020.5520.7020.054,151
19 Apr 202420.5020.5520.4520.5019.854,596
18 Apr 202420.4520.6520.4020.5519.9010,763
17 Apr 202420.5020.5520.4020.4019.767,135
16 Apr 202420.3020.5020.2020.5019.8521,661
15 Apr 202420.7020.7520.5020.5019.8517,622
12 Apr 202421.0021.0020.7520.8020.1414,270
11 Apr 202420.9021.0020.8020.9520.2918,215
10 Apr 202421.0021.0520.8020.9520.2935,234
09 Apr 202421.1021.2021.0021.0520.3911,283
08 Apr 202421.1021.2021.0521.1020.438,750
05 Apr 202420.9521.2020.9521.1520.4813,805
04 Apr 202421.2021.2020.9520.9520.295,157
03 Apr 202421.1021.1520.9521.1520.484,058
02 Apr 202421.0021.1520.8521.1020.4315,581
28 Mar 202421.0021.2020.8521.1520.4844,404
27 Mar 202420.9521.1020.9521.0520.39913,341
26 Mar 202421.2021.2020.9021.0020.3410,252
25 Mar 202421.3021.3521.2021.2020.536,183
22 Mar 202421.2021.4021.2021.3020.634,760
21 Mar 202421.2021.3021.2021.2020.534,955
20 Mar 202421.2021.3021.2021.2520.584,542
19 Mar 202421.2521.2521.2021.2020.534,469
18 Mar 202421.3021.3521.2021.3020.635,690
15 Mar 202421.0021.4021.0021.3020.6324,354
14 Mar 202420.9021.1020.9021.0020.3410,134
13 Mar 202421.1021.1020.9020.9020.246,858
12 Mar 202420.7021.0020.7021.0020.3422,795
11 Mar 202420.5520.8020.5520.7020.0510,087
08 Mar 202421.1521.1520.7020.7020.0527,131
07 Mar 202420.7021.2020.7021.1020.4311,732
06 Mar 202421.1021.2520.8520.8520.1927,791
05 Mar 202420.7521.1020.7521.0020.3412,949
04 Mar 202420.6521.2020.6520.8520.1959,901
01 Mar 202420.5020.5520.3520.5019.8515,757
29 Feb 202420.6520.6520.3520.5019.8520,089
28 Feb 202420.2520.7519.4820.6520.0070,299
27 Feb 202420.4520.6520.3020.5519.9016,783
26 Feb 202420.6020.6020.3020.4019.7616,451
23 Feb 202420.4020.5020.2520.5019.858,442
22 Feb 202420.6020.6520.3020.4019.7615,122
21 Feb 202420.5520.6020.4020.5519.9010,371
20 Feb 202420.6520.6520.4020.6019.959,387
19 Feb 202420.5520.7520.5020.7020.057,589
16 Feb 202420.5020.8020.3520.6520.0027,995
15 Feb 202420.4520.5020.1520.4519.809,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...