Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,717.48 +303.91 (+0.44%) CMC Crypto 200
1,514.91 +26.37 (+1.77%)
Banca Monte dei Paschi di Siena S.p.A. (MPI0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:13AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.9830 | 4.9940 | 4.9830 | 4.9880 | 4.9880 | 50,000 |
| 20 May 2024 | 5.0700 | 5.0700 | 4.9570 | 4.9570 | 4.9570 | 500 |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9100 | - |
| 16 May 2024 | 5.0240 | 5.1980 | 5.0240 | 5.1980 | 4.9462 | 200 |
| 15 May 2024 | 4.9390 | 4.9680 | 4.9390 | 4.9680 | 4.7273 | 2,200 |
| 14 May 2024 | 4.7250 | 4.8640 | 4.7250 | 4.8640 | 4.6283 | 200 |
| 13 May 2024 | 4.7120 | 4.7370 | 4.7120 | 4.7370 | 4.5075 | 303 |
| 10 May 2024 | 4.6660 | 4.7630 | 4.6660 | 4.7630 | 4.5322 | 12,900 |
| 09 May 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4057 | - |
| 08 May 2024 | 4.6360 | 4.6360 | 4.6350 | 4.6350 | 4.4104 | 1,000 |
| 07 May 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.4038 | - |
| 06 May 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.3533 | - |
| 03 May 2024 | 4.7930 | 4.7930 | 4.5700 | 4.5700 | 4.3486 | 800 |
| 02 May 2024 | 4.5240 | 4.6500 | 4.5240 | 4.6500 | 4.4247 | 1,015 |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2629 | - |
| 29 Apr 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.2572 | - |
| 26 Apr 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.1278 | - |
| 25 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.0822 | - |
| 24 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1963 | - |
| 23 Apr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0584 | - |
| 22 Apr 2024 | 4.1480 | 4.2930 | 4.1480 | 4.2930 | 4.0850 | 2,480 |
| 19 Apr 2024 | 4.1450 | 4.1450 | 4.1390 | 4.1390 | 3.9385 | 200 |
| 18 Apr 2024 | 4.0670 | 4.1380 | 4.0670 | 4.1380 | 3.9375 | 1,000 |
| 17 Apr 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.7758 | - |
| 16 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.7824 | - |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7586 | - |
| 12 Apr 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.8233 | - |
| 11 Apr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.9442 | - |
| 10 Apr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.7815 | - |
| 09 Apr 2024 | 4.0690 | 4.0690 | 3.9760 | 3.9760 | 3.7834 | 1,250 |
| 08 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8538 | 1,000 |
| 05 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.9413 | - |
| 04 Apr 2024 | 4.1740 | 4.1800 | 4.1480 | 4.1480 | 3.9470 | 1,200 |
| 03 Apr 2024 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 3.9033 | - |
| 02 Apr 2024 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 3.9556 | 1,000 |
| 28 Mar 2024 | 4.1900 | 4.2280 | 4.1900 | 4.2280 | 4.0232 | 360 |
| 27 Mar 2024 | 4.1720 | 4.2820 | 4.1070 | 4.2820 | 4.0745 | 25,450 |
| 26 Mar 2024 | 4.1730 | 4.2500 | 4.0890 | 4.1100 | 3.9109 | 6,930 |
| 25 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9775 | 1,500 |
| 22 Mar 2024 | 4.2530 | 4.2530 | 4.1540 | 4.1540 | 3.9527 | 1,548 |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.2340 | 4.2340 | 4.0289 | 1,000 |
| 20 Mar 2024 | 4.2710 | 4.3120 | 4.2710 | 4.3120 | 4.1031 | 24,450 |
| 19 Mar 2024 | 4.2420 | 4.3040 | 4.2420 | 4.3040 | 4.0955 | 1,000 |
| 18 Mar 2024 | 4.1800 | 4.2790 | 4.1800 | 4.2470 | 4.0412 | 3,010 |
| 15 Mar 2024 | 4.0030 | 4.2020 | 4.0030 | 4.1990 | 3.9956 | 3,429 |
| 14 Mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8899 | - |
| 13 Mar 2024 | 4.0460 | 4.1130 | 4.0460 | 4.1130 | 3.9137 | 2,380 |
| 12 Mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6682 | - |
| 11 Mar 2024 | 3.8250 | 3.8250 | 3.8200 | 3.8200 | 3.6349 | 911 |
| 08 Mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7358 | - |
| 07 Mar 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.7139 | - |
| 06 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.7339 | - |
| 05 Mar 2024 | 3.9270 | 3.9700 | 3.9270 | 3.9700 | 3.7777 | 1,045 |
| 04 Mar 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.6701 | - |
| 01 Mar 2024 | 3.8040 | 3.9070 | 3.8040 | 3.9070 | 3.7177 | 1,000 |
| 29 Feb 2024 | 3.7070 | 3.7940 | 3.7070 | 3.7940 | 3.6102 | 1,000 |
| 28 Feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.5188 | - |
| 27 Feb 2024 | 3.7070 | 3.7070 | 3.6920 | 3.6920 | 3.5131 | 1,000 |
| 26 Feb 2024 | 3.7240 | 3.8320 | 3.7240 | 3.8320 | 3.6463 | 2,000 |
| 23 Feb 2024 | 3.6560 | 3.7670 | 3.6560 | 3.7670 | 3.5845 | 2,000 |
| 22 Feb 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.3828 | - |
| 21 Feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.2667 | - |
| 20 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2924 | - |
| 19 Feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.3171 | - |
| 16 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.3894 | - |
| 15 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4589 | - |
| 14 Feb 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.3523 | - |
| 13 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.3380 | - |
| 12 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3352 | - |
| 09 Feb 2024 | 3.5450 | 3.5450 | 3.5200 | 3.5200 | 3.3495 | 137 |
| 08 Feb 2024 | 3.5540 | 3.5770 | 3.5000 | 3.5770 | 3.4037 | 3,000 |
| 07 Feb 2024 | 3.5000 | 3.6360 | 3.5000 | 3.5280 | 3.3571 | 1,235 |
| 06 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.1734 | - |
| 05 Feb 2024 | 3.2000 | 3.3170 | 3.2000 | 3.3170 | 3.1563 | 300 |
| 02 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.0021 | - |
| 01 Feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.0745 | - |
| 31 Jan 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.0944 | - |
| 30 Jan 2024 | 3.1860 | 3.2550 | 3.1860 | 3.2550 | 3.0973 | 20,000 |
| 29 Jan 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.0573 | - |
| 26 Jan 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.1696 | - |
| 25 Jan 2024 | 3.3620 | 3.3750 | 3.3620 | 3.3750 | 3.2115 | 500 |
| 24 Jan 2024 | 3.2330 | 3.3690 | 3.2330 | 3.3690 | 3.2058 | 1,000 |
| 23 Jan 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.0668 | - |
| 22 Jan 2024 | 3.2170 | 3.2420 | 3.2170 | 3.2420 | 3.0849 | 15 |
| 19 Jan 2024 | 3.1780 | 3.2380 | 3.1780 | 3.2380 | 3.0811 | 30,000 |
| 18 Jan 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.0098 | - |
| 17 Jan 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 2.9241 | - |
| 16 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9213 | - |
| 15 Jan 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0117 | - |
| 12 Jan 2024 | 3.1120 | 3.1650 | 3.1120 | 3.1650 | 3.0117 | 1,000 |
| 11 Jan 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.1078 | - |
| 10 Jan 2024 | 3.2370 | 3.2800 | 3.2370 | 3.2740 | 3.1154 | 2,800 |
| 09 Jan 2024 | 3.3680 | 3.3680 | 3.2360 | 3.2360 | 3.0792 | 200 |
| 08 Jan 2024 | 3.3160 | 3.3780 | 3.3160 | 3.3780 | 3.2143 | 8,000 |
| 05 Jan 2024 | 3.2920 | 3.3780 | 3.2920 | 3.3780 | 3.2143 | 1,201 |
| 04 Jan 2024 | 3.2520 | 3.3000 | 3.2520 | 3.3000 | 3.1401 | 1,200 |
| 03 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.0497 | - |
| 02 Jan 2024 | 3.0230 | 3.1680 | 3.0230 | 3.1680 | 3.0145 | 2,000 |
| 29 Dec 2023 | 3.0750 | 3.0750 | 3.0500 | 3.0500 | 2.9022 | 700 |
| *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.