Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,709.45 +412.23 (+0.61%) CMC Crypto 200
1,423.68 -4.89 (-0.34%)
Banca Monte dei Paschi di Siena (MPI0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 30 May 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 29 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 28 May 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| 27 May 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 24 May 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 23 May 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| 22 May 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| 21 May 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| 20 May 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 5.1600 | 5.2340 | 5.1600 | 5.2340 | 4.9840 | 999 |
| 16 May 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 4.7840 | - |
| 15 May 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.6679 | - |
| 14 May 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.4993 | - |
| 13 May 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.4869 | - |
| 10 May 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.4431 | - |
| 09 May 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4089 | - |
| 08 May 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.4146 | - |
| 07 May 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.4069 | - |
| 06 May 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.3565 | - |
| 03 May 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.5641 | - |
| 02 May 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.3127 | - |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2660 | - |
| 29 Apr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.2593 | - |
| 26 Apr 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.1317 | - |
| 25 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.0851 | - |
| 24 Apr 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.1965 | - |
| 23 Apr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0613 | - |
| 22 Apr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 3.9489 | - |
| 19 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9613 | - |
| 18 Apr 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 3.8727 | - |
| 17 Apr 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.7680 | - |
| 16 Apr 2024 | 3.9750 | 3.9760 | 3.9750 | 3.9760 | 3.7861 | 8 |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7613 | - |
| 12 Apr 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.8261 | - |
| 11 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.9442 | - |
| 10 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.7851 | - |
| 09 Apr 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 3.8746 | - |
| 08 Apr 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 3.8432 | - |
| 05 Apr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 3.9346 | - |
| 04 Apr 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 3.9756 | - |
| 03 Apr 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 3.9080 | - |
| 02 Apr 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 3.9623 | - |
| 28 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3.9899 | - |
| 27 Mar 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 3.9727 | - |
| 26 Mar 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 3.9737 | - |
| 25 Mar 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 3.9546 | - |
| 22 Mar 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.0499 | - |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.2146 | - |
| 20 Mar 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.0651 | - |
| 19 Mar 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.0356 | - |
| 18 Mar 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 3.9784 | - |
| 15 Mar 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 3.8108 | - |
| 14 Mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8927 | - |
| 13 Mar 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 3.8575 | - |
| 12 Mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6709 | - |
| 11 Mar 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.6423 | - |
| 08 Mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7385 | - |
| 07 Mar 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.7166 | - |
| 06 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.7366 | - |
| 05 Mar 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.7947 | - |
| 04 Mar 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.6737 | - |
| 01 Mar 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.6223 | - |
| 29 Feb 2024 | 3.7070 | 3.7930 | 3.7070 | 3.7930 | 3.6118 | 530 |
| 28 Feb 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.5204 | - |
| 27 Feb 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.5309 | - |
| 26 Feb 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.5461 | - |
| 23 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4814 | - |
| 22 Feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.3852 | - |
| 21 Feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.2690 | - |
| 20 Feb 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.2957 | - |
| 19 Feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.3195 | - |
| 16 Feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.3909 | - |
| 15 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4614 | - |
| 14 Feb 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.3528 | - |
| 13 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.3404 | - |
| 12 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3376 | - |
| 09 Feb 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.3776 | - |
| 08 Feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.3795 | - |
| 07 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.2624 | - |
| 06 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.1757 | - |
| 05 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0472 | - |
| 02 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.0043 | - |
| 01 Feb 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.0719 | - |
| 31 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.0986 | - |
| 30 Jan 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.0338 | - |
| 29 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.0624 | - |
| 26 Jan 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.1719 | - |
| 25 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.2014 | - |
| 24 Jan 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.0786 | - |
| 23 Jan 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.0700 | - |
| 22 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.0624 | - |
| 19 Jan 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.0262 | - |
| 18 Jan 2024 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.0081 | - |
| 17 Jan 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 2.9243 | - |
| 16 Jan 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 2.9224 | - |
| 15 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 2.9634 | - |
| 12 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 2.9634 | - |
| 11 Jan 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.1100 | - |
| *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.