Frankfurt - Delayed Quote EUR

Michelin (MCHA.F)

Compare
30.96 +0.06 (+0.19%)
At close: November 15 at 8:20 AM GMT+1
Currency in EUR
Download
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 8, 2024 31.52 31.52 31.44 31.44 31.44 377
Nov 7, 2024 31.04 31.26 31.04 31.22 31.22 558
Nov 6, 2024 31.24 31.24 31.08 31.08 31.08 20
Nov 5, 2024 31.08 31.08 31.08 31.08 31.08 -
Nov 4, 2024 31.08 31.08 31.04 31.04 31.04 30
Nov 1, 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 9, 2024 34.61 34.61 33.92 33.92 33.92 360
Oct 8, 2024 34.88 34.95 34.88 34.95 34.95 73
Oct 7, 2024 35.45 35.45 35.20 35.20 35.20 80
Oct 4, 2024 34.82 34.82 34.82 34.82 34.82 -
Oct 3, 2024 35.28 35.28 34.98 34.98 34.98 53
Oct 2, 2024 35.89 35.89 35.47 35.51 35.51 395
Oct 1, 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 9, 2024 35.37 35.37 35.37 35.37 35.37 -
Sep 6, 2024 35.51 35.51 35.51 35.51 35.51 -
Sep 5, 2024 35.21 35.21 35.21 35.21 35.21 -
Sep 4, 2024 34.95 34.95 34.95 34.95 34.95 -
Sep 3, 2024 35.36 35.36 35.36 35.36 35.36 220
Sep 2, 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 9, 2024 34.02 34.22 34.02 34.20 34.20 1,730
Aug 8, 2024 33.96 33.96 33.90 33.90 33.90 72
Aug 7, 2024 34.16 34.39 34.16 34.23 34.23 4,104
Aug 6, 2024 34.42 34.42 34.01 34.14 34.14 770
Aug 5, 2024 34.40 34.47 34.32 34.32 34.32 438
Aug 2, 2024 35.74 35.74 35.74 35.74 35.74 -
Aug 1, 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 9, 2024 35.05 35.05 35.02 35.02 35.02 152
Jul 8, 2024 34.74 34.74 34.74 34.74 34.74 -
Jul 5, 2024 35.32 35.40 35.32 35.40 35.40 40
Jul 4, 2024 35.14 35.72 35.12 35.12 35.12 740
Jul 3, 2024 35.12 35.14 35.12 35.14 35.14 1
Jul 2, 2024 35.73 35.73 34.50 34.67 34.67 3,724
Jul 1, 2024 36.66 36.66 36.00 36.00 36.00 2,661
Jun 28, 2024 36.13 36.22 36.02 36.02 36.02 570
Jun 27, 2024 36.61 36.61 36.16 36.29 36.29 510
Jun 26, 2024 36.96 36.96 36.43 36.43 36.43 855
Jun 25, 2024 37.21 37.21 37.21 37.21 37.21 -
Jun 24, 2024 37.13 37.22 37.13 37.22 37.22 51
Jun 21, 2024 37.26 37.42 37.26 37.42 37.42 575
Jun 20, 2024 36.99 36.99 36.99 36.99 36.99 -
Jun 19, 2024 37.35 37.54 37.35 37.54 37.54 50
Jun 18, 2024 37.14 37.14 37.02 37.02 37.02 10
Jun 17, 2024 36.84 36.84 36.84 36.84 36.84 30
Jun 14, 2024 38.14 38.14 38.14 38.14 38.14 -
Jun 13, 2024 38.22 38.28 37.98 38.10 38.10 412
Jun 12, 2024 37.81 37.81 37.81 37.81 37.81 -
Jun 11, 2024 37.97 38.43 37.74 37.74 37.74 230
Jun 10, 2024 37.33 37.75 37.33 37.75 37.75 265
Jun 7, 2024 37.33 37.48 37.33 37.48 37.48 524
Jun 6, 2024 37.23 37.39 37.23 37.39 37.39 268
Jun 5, 2024 37.15 37.15 37.15 37.15 37.15 -
Jun 4, 2024 36.80 37.11 36.57 37.11 37.11 115
Jun 3, 2024 37.05 37.05 37.05 37.05 37.05 -
May 31, 2024 37.07 37.07 37.07 37.07 37.07 -
May 30, 2024 36.41 36.95 36.41 36.95 36.95 69
May 29, 2024 36.56 37.42 36.56 36.78 36.78 2,555
May 28, 2024 35.91 35.91 35.91 35.91 35.91 -
May 27, 2024 36.17 36.45 36.17 36.45 36.45 365
May 24, 2024 36.28 36.39 36.27 36.27 36.27 150
May 23, 2024 36.22 36.39 36.22 36.39 36.39 70
May 22, 2024 1.35 Dividend
May 22, 2024 36.40 36.40 36.40 36.40 36.40 -
May 21, 2024 37.42 37.52 37.42 37.52 36.17 28
May 20, 2024 36.82 36.82 36.82 36.82 35.50 67
May 17, 2024 36.69 36.69 36.69 36.69 35.37 -
May 16, 2024 37.26 37.26 36.79 36.79 35.47 300
May 15, 2024 37.39 37.46 37.33 37.33 35.99 283
May 14, 2024 37.34 37.34 37.34 37.34 36.00 -
May 13, 2024 37.06 37.37 37.06 37.37 36.03 270
May 10, 2024 37.23 37.50 37.23 37.50 36.15 2
May 9, 2024 36.98 36.98 36.98 36.98 35.65 -
May 8, 2024 36.95 37.20 36.95 37.20 35.86 200
May 7, 2024 36.65 36.65 36.65 36.65 35.33 -
May 6, 2024 36.28 36.28 36.28 36.28 34.97 -
May 3, 2024 36.49 36.49 36.45 36.45 35.14 120
May 2, 2024 36.16 36.46 36.16 36.37 35.06 773
Apr 30, 2024 36.25 36.41 36.25 36.41 35.10 243
Apr 29, 2024 35.56 35.56 35.56 35.56 34.28 -
Apr 26, 2024 35.85 35.85 35.85 35.85 34.56 -
Apr 25, 2024 35.82 35.82 35.82 35.82 34.53 -
Apr 24, 2024 36.24 36.24 36.05 36.15 34.85 685
Apr 23, 2024 35.43 35.43 35.43 35.43 34.16 -
Apr 22, 2024 35.25 35.25 35.25 35.25 33.98 -
Apr 19, 2024 34.46 34.46 34.46 34.46 33.22 -
Apr 18, 2024 34.58 34.58 34.58 34.58 33.34 -
Apr 17, 2024 34.29 34.66 34.29 34.66 33.41 260
Apr 16, 2024 34.37 34.37 34.28 34.28 33.05 150
Apr 15, 2024 34.83 34.83 34.83 34.83 33.58 -
Apr 12, 2024 35.31 35.31 35.31 35.31 34.04 -
Apr 11, 2024 35.33 35.33 35.33 35.33 34.06 -
Apr 10, 2024 35.48 35.60 35.48 35.60 34.32 50
Apr 9, 2024 35.45 35.45 35.45 35.45 34.17 200
Apr 8, 2024 35.05 35.45 35.05 35.45 34.17 40
Apr 5, 2024 34.83 34.83 34.83 34.83 33.58 -
Apr 4, 2024 35.28 35.35 35.21 35.21 33.94 2,300
Apr 3, 2024 34.94 34.94 34.94 34.94 33.68 -
Apr 2, 2024 35.48 35.48 35.48 35.48 34.20 400
Mar 28, 2024 35.63 35.63 35.63 35.63 34.35 -
Mar 27, 2024 35.53 35.53 35.53 35.53 34.25 -
Mar 26, 2024 35.34 35.34 35.34 35.34 34.07 -
Mar 25, 2024 35.35 35.35 35.35 35.35 34.08 2,500
Mar 22, 2024 35.51 35.51 35.51 35.51 34.23 -
Mar 21, 2024 36.31 36.31 36.31 36.31 35.00 16
Mar 20, 2024 35.19 35.19 35.19 35.19 33.92 -
Mar 19, 2024 34.78 34.78 34.78 34.78 33.53 -
Mar 18, 2024 34.83 34.83 34.83 34.83 33.58 160
Mar 15, 2024 34.33 34.78 34.33 34.78 33.53 90
Mar 14, 2024 34.54 34.54 34.54 34.54 33.30 -
Mar 13, 2024 34.29 34.29 34.29 34.29 33.06 -
Mar 12, 2024 33.91 34.41 33.91 34.41 33.17 190
Mar 11, 2024 33.77 33.77 33.70 33.70 32.49 1,600
Mar 8, 2024 33.95 33.95 33.92 33.92 32.70 240
Mar 7, 2024 34.13 34.20 34.13 34.20 32.97 4
Mar 6, 2024 34.33 34.44 34.27 34.27 33.04 200
Mar 5, 2024 33.83 33.83 33.83 33.83 32.61 -
Mar 4, 2024 33.87 33.87 33.87 33.87 32.65 -
Mar 1, 2024 34.28 34.28 34.28 34.28 33.05 -
Feb 29, 2024 34.41 34.41 34.41 34.41 33.17 -
Feb 28, 2024 34.33 34.38 34.33 34.38 33.14 145
Feb 27, 2024 33.99 34.17 33.99 34.17 32.94 602
Feb 26, 2024 34.24 34.24 34.05 34.05 32.82 1,175
Feb 23, 2024 33.51 33.51 33.51 33.51 32.30 -
Feb 22, 2024 33.53 33.53 33.53 33.53 32.32 -
Feb 21, 2024 33.35 33.57 33.35 33.57 32.36 251
Feb 20, 2024 32.90 33.36 32.90 33.36 32.16 510
Feb 19, 2024 33.15 33.15 33.15 33.15 31.96 -
Feb 16, 2024 33.18 33.37 33.18 33.37 32.17 243
Feb 15, 2024 33.36 33.36 33.04 33.04 31.85 800
Feb 14, 2024 32.81 33.11 32.81 33.11 31.92 70
Feb 13, 2024 31.57 33.12 31.57 32.74 31.56 1,205
Feb 12, 2024 30.86 30.86 30.86 30.86 29.75 -
Feb 9, 2024 31.22 31.22 31.06 31.06 29.94 20
Feb 8, 2024 30.81 31.05 30.81 31.05 29.93 100
Feb 7, 2024 30.77 30.80 30.77 30.80 29.69 80
Feb 6, 2024 30.57 30.57 30.57 30.57 29.47 50
Feb 5, 2024 30.58 30.69 30.58 30.69 29.59 100
Feb 2, 2024 30.68 30.70 30.30 30.30 29.21 465
Feb 1, 2024 30.61 30.61 30.61 30.61 29.51 -
Jan 31, 2024 30.75 30.75 30.74 30.74 29.63 500
Jan 30, 2024 31.29 31.29 30.50 30.50 29.40 355
Jan 29, 2024 31.17 31.17 31.05 31.05 29.93 180
Jan 26, 2024 31.06 31.06 31.06 31.06 29.94 -
Jan 25, 2024 30.74 30.74 30.74 30.74 29.63 -
Jan 24, 2024 30.98 30.99 30.69 30.69 29.59 1,708
Jan 23, 2024 30.83 30.83 30.83 30.83 29.72 -
Jan 22, 2024 30.75 30.79 30.67 30.67 29.57 501
Jan 19, 2024 30.43 30.43 30.43 30.43 29.34 -
Jan 18, 2024 30.26 30.60 30.26 30.60 29.50 9
Jan 17, 2024 30.09 30.09 30.09 30.09 29.01 -
Jan 16, 2024 30.67 30.67 30.57 30.57 29.47 1,434
Jan 15, 2024 30.98 30.98 30.87 30.87 29.76 80
Jan 12, 2024 31.20 31.20 30.95 31.06 29.94 258
Jan 11, 2024 31.47 31.47 30.97 30.97 29.86 200
Jan 10, 2024 31.49 31.49 31.49 31.49 30.36 -
Jan 9, 2024 32.18 32.18 32.18 32.18 31.02 -
Jan 8, 2024 31.67 32.31 31.67 32.31 31.15 5
Jan 5, 2024 31.65 31.79 31.37 31.79 30.65 240
Jan 4, 2024 32.14 32.14 32.06 32.06 30.91 10
Jan 3, 2024 32.49 32.49 32.12 32.12 30.96 265
Jan 2, 2024 32.40 32.42 32.38 32.38 31.21 1,263
Dec 29, 2023 32.23 32.45 32.23 32.45 31.28 79
Dec 28, 2023 32.36 32.36 32.36 32.36 31.20 -
Dec 27, 2023 32.25 32.51 32.25 32.43 31.26 730
Dec 22, 2023 32.35 32.52 32.34 32.47 31.30 1,132
Dec 21, 2023 32.11 32.37 32.11 32.36 31.20 5,000
Dec 20, 2023 32.10 32.29 32.10 32.29 31.13 124
Dec 19, 2023 32.28 32.28 32.18 32.18 31.02 57
Dec 18, 2023 32.16 32.16 32.05 32.07 30.92 935
Dec 15, 2023 32.02 32.25 32.02 32.25 31.09 100
Dec 14, 2023 31.91 31.91 31.91 31.91 30.76 -
Dec 13, 2023 31.71 31.96 31.71 31.96 30.81 80
Dec 12, 2023 32.17 32.20 32.17 32.17 31.01 1,400
Dec 11, 2023 31.86 31.86 31.86 31.86 30.71 -
Dec 8, 2023 31.86 31.86 31.77 31.77 30.63 108
Dec 7, 2023 31.41 31.41 31.41 31.41 30.28 -
Dec 6, 2023 31.36 31.75 31.36 31.66 30.52 6
Dec 5, 2023 30.89 31.40 30.89 31.40 30.27 443
Dec 4, 2023 31.00 31.15 31.00 31.15 30.03 1,045
Dec 1, 2023 30.86 31.00 30.86 30.98 29.87 101
Nov 30, 2023 30.78 30.78 30.68 30.74 29.63 198
Nov 29, 2023 30.35 30.74 30.35 30.68 29.58 2,235
Nov 28, 2023 29.76 29.76 29.76 29.76 28.69 -
Nov 27, 2023 29.67 29.75 29.67 29.75 28.68 700
Nov 24, 2023 29.41 29.50 29.41 29.50 28.44 400
Nov 23, 2023 29.77 29.92 29.77 29.92 28.84 800
Nov 22, 2023 29.43 29.43 29.43 29.43 28.37 -
Nov 21, 2023 29.68 29.83 29.67 29.67 28.60 265
Nov 20, 2023 29.60 29.60 29.60 29.60 28.53 -
Nov 17, 2023 29.21 29.21 29.21 29.21 28.16 -
Nov 16, 2023 29.50 29.50 29.50 29.50 28.44 -
Nov 15, 2023 29.34 29.61 29.34 29.61 28.54 370

Related Tickers