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
66,857.73 +1,558.28 (+2.39%) CMC Crypto 200
1,364.08 -9.76 (-0.71%)
Banca Monte dei Paschi di Siena (MPI0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 10:17AM CEST
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 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 999 |
| 16 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 15 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 14 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 13 May 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 10 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 09 May 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 08 May 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 07 May 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 06 May 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 03 May 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 02 May 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 30 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 29 Apr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 26 Apr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 25 Apr 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 24 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 23 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 22 Apr 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 19 Apr 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 18 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 17 Apr 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 16 Apr 2024 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 8 |
| 15 Apr 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 12 Apr 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 11 Apr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 10 Apr 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 09 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 08 Apr 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 05 Apr 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 04 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 03 Apr 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 02 Apr 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 28 Mar 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 27 Mar 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 26 Mar 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 25 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 22 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 21 Mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 20 Mar 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 19 Mar 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 18 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 15 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 14 Mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 13 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 12 Mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 11 Mar 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| 08 Mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 07 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 06 Mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 05 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 04 Mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 01 Mar 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 29 Feb 2024 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 530 |
| 28 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 27 Feb 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 26 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 23 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 22 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 21 Feb 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| 20 Feb 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 19 Feb 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| 16 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 15 Feb 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 14 Feb 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 13 Feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 12 Feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 09 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 08 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 07 Feb 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| 06 Feb 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 05 Feb 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 02 Feb 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| 01 Feb 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| 31 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 30 Jan 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| 29 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 26 Jan 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| 25 Jan 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 24 Jan 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| 23 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 22 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 19 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 18 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 17 Jan 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| 16 Jan 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| 15 Jan 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| 12 Jan 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| 11 Jan 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 10 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 09 Jan 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| 08 Jan 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| 05 Jan 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| 04 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 03 Jan 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 02 Jan 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 29 Dec 2023 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | - |
| 28 Dec 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| 27 Dec 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 22 Dec 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| *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.