Michelin (MCHA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

30.96

+0.06

(+0.19%)

At close: 08:20AM CET

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	31.16	31.16	30.96	30.96	30.96	15
Nov 14, 2024	30.90	30.90	30.90	30.90	30.90	-
Nov 13, 2024	31.45	31.45	31.45	31.45	31.45	100
Nov 12, 2024	31.77	31.77	31.67	31.70	31.70	12,048
Nov 11, 2024	31.63	32.27	31.63	32.10	32.10	970
Nov 08, 2024	31.52	31.52	31.44	31.44	31.44	377
Nov 07, 2024	31.04	31.26	31.04	31.22	31.22	558
Nov 06, 2024	31.24	31.24	31.08	31.08	31.08	20
Nov 05, 2024	31.08	31.08	31.08	31.08	31.08	-
Nov 04, 2024	31.08	31.08	31.04	31.04	31.04	30
Nov 01, 2024	30.93	30.93	30.93	30.93	30.93	-
Oct 31, 2024	30.95	30.95	30.92	30.92	30.92	80
Oct 30, 2024	31.18	31.18	31.14	31.14	31.14	230
Oct 29, 2024	31.63	31.92	31.63	31.92	31.92	30
Oct 28, 2024	31.16	31.42	31.16	31.42	31.42	90
Oct 25, 2024	30.84	31.18	30.84	31.18	31.18	110
Oct 24, 2024	32.86	32.86	30.90	31.33	31.33	1,090
Oct 23, 2024	33.82	33.94	33.00	33.00	33.00	420
Oct 22, 2024	33.60	33.64	33.60	33.64	33.64	1,100
Oct 21, 2024	34.12	34.12	34.12	34.12	34.12	-
Oct 18, 2024	33.75	33.75	33.75	33.75	33.75	-
Oct 17, 2024	33.89	33.89	33.89	33.89	33.89	-
Oct 16, 2024	33.36	34.06	33.36	34.06	34.06	268
Oct 15, 2024	34.05	34.05	33.65	33.65	33.65	1,722
Oct 14, 2024	33.67	33.67	33.67	33.67	33.67	-
Oct 11, 2024	33.86	33.86	33.86	33.86	33.86	-
Oct 10, 2024	34.00	34.00	34.00	34.00	34.00	-
Oct 09, 2024	34.61	34.61	33.92	33.92	33.92	360
Oct 08, 2024	34.88	34.95	34.88	34.95	34.95	73
Oct 07, 2024	35.45	35.45	35.20	35.20	35.20	80
Oct 04, 2024	34.82	34.82	34.82	34.82	34.82	-
Oct 03, 2024	35.28	35.28	34.98	34.98	34.98	53
Oct 02, 2024	35.89	35.89	35.47	35.51	35.51	395
Oct 01, 2024	36.38	36.38	36.23	36.23	36.23	95
Sep 30, 2024	37.00	37.00	36.80	36.80	36.80	464
Sep 27, 2024	36.86	37.26	36.86	37.26	37.26	30
Sep 26, 2024	36.25	37.00	36.25	37.00	37.00	35
Sep 25, 2024	36.41	36.41	36.41	36.41	36.41	-
Sep 24, 2024	36.75	36.75	36.58	36.58	36.58	69
Sep 23, 2024	36.51	36.51	36.51	36.51	36.51	-
Sep 20, 2024	36.72	36.72	36.72	36.72	36.72	-
Sep 19, 2024	36.44	37.04	36.44	37.04	37.04	30
Sep 18, 2024	36.34	36.37	36.34	36.37	36.37	510
Sep 17, 2024	36.27	36.27	36.27	36.27	36.27	-
Sep 16, 2024	36.06	36.20	36.06	36.20	36.20	37
Sep 13, 2024	35.61	35.61	35.61	35.61	35.61	-
Sep 12, 2024	35.60	35.60	35.60	35.60	35.60	-
Sep 11, 2024	35.37	35.37	35.25	35.25	35.25	1
Sep 10, 2024	35.42	35.89	35.37	35.37	35.37	101
Sep 09, 2024	35.37	35.37	35.37	35.37	35.37	-
Sep 06, 2024	35.51	35.51	35.51	35.51	35.51	-
Sep 05, 2024	35.21	35.21	35.21	35.21	35.21	-
Sep 04, 2024	34.95	34.95	34.95	34.95	34.95	-
Sep 03, 2024	35.36	35.36	35.36	35.36	35.36	220
Sep 02, 2024	35.49	35.49	35.49	35.49	35.49	-
Aug 30, 2024	35.26	35.26	35.26	35.26	35.26	-
Aug 29, 2024	35.20	35.48	35.20	35.48	35.48	15
Aug 28, 2024	35.52	35.52	35.50	35.50	35.50	100
Aug 27, 2024	35.53	35.53	35.53	35.53	35.53	-
Aug 26, 2024	35.56	35.85	35.56	35.85	35.85	220
Aug 23, 2024	35.22	35.50	35.22	35.50	35.50	50
Aug 22, 2024	35.13	35.13	35.13	35.13	35.13	-
Aug 21, 2024	34.90	35.37	34.90	35.37	35.37	90
Aug 20, 2024	35.04	35.22	35.04	35.22	35.22	120
Aug 19, 2024	34.69	34.69	34.69	34.69	34.69	-
Aug 16, 2024	34.72	34.72	34.72	34.72	34.72	-
Aug 15, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 14, 2024	34.13	34.13	34.13	34.13	34.13	-
Aug 13, 2024	34.25	34.25	34.25	34.25	34.25	-
Aug 12, 2024	34.30	34.30	34.16	34.22	34.22	1,024
Aug 09, 2024	34.02	34.22	34.02	34.20	34.20	1,730
Aug 08, 2024	33.96	33.96	33.90	33.90	33.90	72
Aug 07, 2024	34.16	34.39	34.16	34.23	34.23	4,104
Aug 06, 2024	34.42	34.42	34.01	34.14	34.14	770
Aug 05, 2024	34.40	34.47	34.32	34.32	34.32	438
Aug 02, 2024	35.74	35.74	35.74	35.74	35.74	-
Aug 01, 2024	36.53	36.53	36.53	36.53	36.53	-
Jul 31, 2024	36.79	36.79	36.79	36.79	36.79	-
Jul 30, 2024	36.14	36.14	36.14	36.14	36.14	-
Jul 29, 2024	36.46	36.46	36.46	36.46	36.46	-
Jul 26, 2024	36.22	36.22	36.22	36.22	36.22	-
Jul 25, 2024	34.59	35.93	34.59	35.93	35.93	1,302
Jul 24, 2024	34.31	35.11	34.26	35.10	35.10	2,336
Jul 23, 2024	34.53	34.53	34.53	34.53	34.53	-
Jul 22, 2024	34.60	34.69	34.60	34.69	34.69	187
Jul 19, 2024	34.67	34.68	34.67	34.68	34.68	100
Jul 18, 2024	34.67	34.84	34.67	34.84	34.84	200
Jul 17, 2024	34.44	34.44	34.18	34.18	34.18	50
Jul 16, 2024	34.88	34.88	34.88	34.88	34.88	-
Jul 15, 2024	34.83	35.12	34.83	35.12	35.12	92
Jul 12, 2024	34.52	35.10	34.52	35.10	35.10	686
Jul 11, 2024	34.59	34.71	34.59	34.71	34.71	74
Jul 10, 2024	34.78	34.78	34.63	34.63	34.63	560
Jul 09, 2024	35.05	35.05	35.02	35.02	35.02	152
Jul 08, 2024	34.74	34.74	34.74	34.74	34.74	-
Jul 05, 2024	35.32	35.40	35.32	35.40	35.40	40
Jul 04, 2024	35.14	35.72	35.12	35.12	35.12	740
Jul 03, 2024	35.12	35.14	35.12	35.14	35.14	1
Jul 02, 2024	35.73	35.73	34.50	34.67	34.67	3,724
Jul 01, 2024	36.66	36.66	36.00	36.00	36.00	2,661
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Michelin (MCHA.F)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)