Mediobanca

MDBI
🏛️ germany →
16.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.03 10.12 10.03 10.12 0.0M
2021-12-29 10.01 10.01 10.01 10.01 0.0M
2021-12-28 9.97 9.97 9.97 9.97 0.0M
2021-12-27 9.91 9.91 9.91 9.91 0.0M
2021-12-23 9.97 9.97 9.97 9.97 0.0M
2021-12-22 9.91 9.91 9.91 9.91 0.0M
2021-12-21 9.79 9.79 9.79 9.79 0.0M
2021-12-20 9.90 9.90 9.90 9.90 0.0M
2021-12-17 10.07 10.07 10.07 10.07 0.0M
2021-12-16 10.11 10.11 10.11 10.11 0.0M
2021-12-15 10.01 10.01 10.01 10.01 0.0M
2021-12-14 9.96 9.96 9.96 9.96 0.0M
2021-12-13 9.98 9.98 9.98 9.98 0.0M
2021-12-10 10.10 10.10 10.10 10.10 0.0M
2021-12-09 10.11 10.11 10.11 10.11 0.0M
2021-12-08 10.19 10.19 10.19 10.19 0.0M
2021-12-07 10.05 10.05 10.05 10.05 0.0M
2021-12-06 9.92 9.92 9.92 9.92 0.0M
2021-12-03 9.88 9.88 9.88 9.88 0.0M
2021-12-02 9.67 9.67 9.67 9.67 0.0M
2021-12-01 9.83 9.83 9.83 9.83 0.0M
2021-11-30 9.64 9.64 9.64 9.64 0.0M
2021-11-29 9.76 9.76 9.76 9.76 0.0M
2021-11-26 9.92 9.92 9.92 9.92 0.0M
2021-11-25 9.98 9.98 9.98 9.98 0.0M
2021-11-24 10.01 10.01 10.01 10.01 0.0M
2021-11-23 10.11 10.11 10.11 10.11 0.0M
2021-11-22 10.07 10.07 10.07 10.07 0.0M
2021-11-19 10.70 10.70 10.70 10.70 0.0M
2021-11-18 10.64 10.64 10.64 10.64 0.0M
2021-11-17 10.77 10.77 10.77 10.77 0.0M
2021-11-16 10.80 10.80 10.80 10.80 0.0M
2021-11-15 10.86 10.86 10.83 10.83 0.0M
2021-11-12 10.84 10.84 10.83 10.83 0.0M
2021-11-11 10.70 10.70 10.70 10.70 0.0M
2021-11-10 10.75 10.75 10.75 10.75 0.0M
2021-11-09 10.82 10.82 10.82 10.82 0.0M
2021-11-08 10.84 10.84 10.84 10.84 0.0M
2021-11-05 10.70 10.70 10.70 10.70 0.0M
2021-11-04 10.75 10.75 10.75 10.75 0.0M
2021-11-03 10.54 10.54 10.54 10.54 0.0M
2021-11-02 10.43 10.43 10.43 10.43 0.0M
2021-11-01 10.38 10.38 10.38 10.38 0.0M
2021-10-29 10.39 10.39 10.39 10.39 0.0M
2021-10-28 10.45 10.45 10.45 10.45 0.0M
2021-10-27 10.45 10.45 10.45 10.45 0.0M
2021-10-26 10.43 10.43 10.43 10.43 0.0M
2021-10-25 10.40 10.40 10.40 10.40 0.0M
2021-10-22 10.35 10.35 10.35 10.35 0.0M
2021-10-21 10.34 10.34 10.34 10.34 0.0M
2021-10-20 10.23 10.23 10.23 10.23 0.0M
2021-10-19 10.20 10.20 10.20 10.20 0.0M
2021-10-18 10.17 10.19 10.17 10.19 0.0M
2021-10-15 10.11 10.11 10.11 10.11 0.0M
2021-10-14 9.96 9.96 9.91 9.91 0.0M
2021-10-13 9.99 9.99 9.99 9.99 0.0M
2021-10-12 9.76 9.76 9.76 9.76 0.0M
2021-10-11 10.25 10.25 10.25 10.25 0.0M
2021-10-08 10.28 10.28 10.28 10.28 0.0M
2021-10-07 10.41 10.41 10.41 10.41 0.0M
2021-10-06 10.56 10.56 10.56 10.56 0.0M
2021-10-05 10.48 10.48 10.48 10.48 0.0M
2021-10-04 10.56 10.56 10.56 10.56 0.0M
2021-10-01 10.35 10.35 10.35 10.35 0.0M
2021-09-30 10.35 10.35 10.35 10.35 0.0M
2021-09-29 10.14 10.14 10.14 10.14 0.0M
2021-09-28 10.29 10.29 10.29 10.29 0.0M
2021-09-27 10.23 10.23 10.23 10.23 0.0M
2021-09-24 10.10 10.10 10.10 10.10 0.0M
2021-09-23 9.98 9.98 9.98 9.98 0.0M
2021-09-22 9.84 9.84 9.84 9.84 0.0M
2021-09-21 9.83 9.83 9.83 9.83 0.0M
2021-09-20 9.92 9.92 9.92 9.92 0.0M
2021-09-17 10.07 10.07 10.07 10.07 0.0M
2021-09-16 10.01 10.01 10.01 10.01 0.0M
2021-09-15 9.80 9.80 9.80 9.80 0.0M
2021-09-14 9.77 9.77 9.77 9.77 0.0M
2021-09-13 9.68 9.68 9.68 9.68 0.0M
2021-09-10 9.86 9.86 9.86 9.86 0.0M
2021-09-09 9.87 9.87 9.87 9.87 0.0M
2021-09-08 9.88 9.88 9.88 9.88 0.0M
2021-09-07 10.06 10.06 10.06 10.06 0.0M
2021-09-06 9.92 9.92 9.92 9.92 0.0M
2021-09-03 10.02 10.02 10.02 10.02 0.0M
2021-09-02 10.03 10.03 10.03 10.03 0.0M
2021-09-01 9.92 10.03 9.92 10.00 0.0M
2021-08-31 9.92 9.92 9.92 9.92 0.0M
2021-08-30 9.91 9.91 9.91 9.91 0.0M
2021-08-27 9.88 9.88 9.88 9.88 0.0M
2021-08-26 9.88 9.88 9.88 9.88 0.0M
2021-08-25 9.82 9.82 9.82 9.82 0.0M
2021-08-24 9.87 9.87 9.87 9.87 0.0M
2021-08-23 9.83 9.83 9.83 9.83 0.0M
2021-08-20 9.82 9.82 9.82 9.82 0.0M
2021-08-19 9.86 9.86 9.86 9.86 0.0M
2021-08-18 9.95 9.95 9.95 9.95 0.0M
2021-08-17 9.95 9.95 9.95 9.95 0.0M
2021-08-16 9.92 9.92 9.92 9.92 0.0M
2021-08-13 9.96 9.96 9.96 9.96 0.0M
2021-08-12 9.97 9.97 9.97 9.97 0.0M
2021-08-11 9.95 9.95 9.95 9.95 0.0M
2021-08-10 9.94 9.94 9.94 9.94 0.0M
2021-08-09 9.94 9.94 9.94 9.94 0.0M
2021-08-06 9.83 10.09 9.83 10.09 0.0M
2021-08-05 9.74 9.74 9.74 9.74 0.0M
2021-08-04 9.63 9.63 9.63 9.63 0.0M
2021-08-03 9.74 9.74 9.74 9.74 0.0M
2021-08-02 9.95 9.95 9.95 9.95 0.0M
2021-07-30 9.92 9.92 9.92 9.92 0.0M
2021-07-29 10.02 10.02 10.02 10.02 0.0M
2021-07-28 10.05 10.05 10.05 10.05 0.0M
2021-07-27 10.05 10.05 10.05 10.05 0.0M
2021-07-26 9.91 9.91 9.91 9.91 0.0M
2021-07-23 9.92 9.93 9.92 9.93 0.0M
2021-07-22 9.91 9.91 9.91 9.91 0.0M
2021-07-21 9.59 9.59 9.59 9.59 0.0M
2021-07-20 9.48 9.48 9.48 9.48 0.0M
2021-07-19 9.66 9.66 9.66 9.66 0.0M
2021-07-16 9.83 9.83 9.70 9.70 0.0M
2021-07-15 9.91 9.91 9.91 9.91 0.0M
2021-07-14 9.85 9.92 9.85 9.92 0.0M
2021-07-13 9.95 9.95 9.95 9.95 0.0M
2021-07-12 9.77 9.77 9.77 9.77 0.0M
2021-07-09 9.53 9.53 9.53 9.53 0.0M
2021-07-08 9.81 9.81 9.78 9.78 0.0M
2021-07-07 9.85 9.85 9.85 9.85 0.0M
2021-07-06 10.12 10.12 10.12 10.12 0.0M
2021-07-05 9.91 9.91 9.91 9.91 0.0M
2021-07-02 10.03 10.03 10.03 10.03 0.0M
2021-07-01 9.93 9.93 9.93 9.93 0.0M
2021-06-30 9.95 9.95 9.95 9.95 0.0M
2021-06-29 9.93 9.93 9.93 9.93 0.0M
2021-06-28 10.03 10.03 9.95 9.95 0.0M
2021-06-25 10.07 10.07 10.07 10.07 0.0M
2021-06-24 9.95 9.95 9.95 9.95 0.0M
2021-06-23 9.98 9.98 9.92 9.92 0.0M
2021-06-22 9.92 9.92 9.92 9.92 0.0M
2021-06-21 9.77 9.77 9.77 9.77 0.0M
2021-06-18 9.92 9.92 9.92 9.92 0.0M
2021-06-17 9.84 9.84 9.84 9.84 0.0M
2021-06-16 9.99 9.99 9.99 9.99 0.0M
2021-06-15 10.04 10.04 10.04 10.04 0.0M
2021-06-14 9.93 9.93 9.93 9.93 0.0M
2021-06-11 9.90 9.94 9.90 9.94 0.0M
2021-06-10 9.96 9.96 9.96 9.96 0.0M
2021-06-09 10.01 10.01 10.01 10.01 0.0M
2021-06-08 10.03 10.03 10.03 10.03 0.0M
2021-06-07 10.06 10.06 10.06 10.06 0.0M
2021-06-04 9.98 9.98 9.98 9.98 0.0M
2021-06-03 9.83 9.83 9.83 9.83 0.0M
2021-06-02 9.81 9.81 9.81 9.81 0.0M
2021-06-01 9.80 9.80 9.80 9.80 0.0M
2021-05-31 9.79 9.79 9.79 9.79 0.0M
2021-05-28 9.78 9.78 9.78 9.78 0.0M
2021-05-27 9.60 9.60 9.60 9.60 0.0M
2021-05-26 9.72 9.72 9.45 9.45 0.0M
2021-05-25 9.74 9.74 9.74 9.74 0.0M
2021-05-21 9.69 9.69 9.69 9.69 0.0M
2021-05-20 9.77 9.77 9.77 9.77 0.0M
2021-05-19 9.83 9.83 9.83 9.83 0.0M
2021-05-18 9.88 9.88 9.88 9.88 0.0M
2021-05-17 9.77 9.77 9.77 9.77 0.0M
2021-05-14 9.79 9.79 9.79 9.79 0.0M
2021-05-13 9.58 9.58 9.58 9.58 0.0M
2021-05-12 9.64 9.64 9.64 9.64 0.0M
2021-05-11 9.54 9.54 9.54 9.54 0.0M
2021-05-10 9.60 9.60 9.60 9.60 0.0M
2021-05-07 9.55 9.55 9.55 9.55 0.0M
2021-05-06 9.47 9.47 9.47 9.47 0.0M
2021-05-05 9.42 9.42 9.42 9.42 0.0M
2021-05-04 9.49 9.51 9.49 9.51 0.0M
2021-05-03 9.37 9.37 9.37 9.37 0.0M
2021-04-30 9.43 9.43 9.43 9.43 0.0M
2021-04-29 9.39 9.39 9.39 9.39 0.0M
2021-04-28 9.35 9.35 9.35 9.35 0.0M
2021-04-27 9.40 9.40 9.40 9.40 0.0M
2021-04-26 9.17 9.17 9.17 9.17 0.0M
2021-04-23 9.10 9.10 9.10 9.10 0.0M
2021-04-22 9.18 9.18 9.18 9.18 0.0M
2021-04-21 9.25 9.25 9.25 9.25 0.0M
2021-04-20 9.45 9.45 9.45 9.45 0.0M
2021-04-19 9.41 9.41 9.35 9.35 0.0M
2021-04-16 9.34 9.34 9.34 9.34 0.0M
2021-04-15 9.34 9.34 9.34 9.34 0.0M
2021-04-14 9.40 9.40 9.40 9.40 0.0M
2021-04-13 9.42 9.42 9.42 9.42 0.0M
2021-04-12 9.40 9.40 9.40 9.40 0.0M
2021-04-09 9.34 9.34 9.34 9.34 0.0M
2021-04-08 9.47 9.47 9.31 9.31 0.0M
2021-04-07 9.41 9.41 9.41 9.41 0.0M
2021-04-06 9.49 9.52 9.49 9.52 0.0M
2021-04-01 9.49 9.49 9.43 9.43 0.0M
2021-03-31 9.64 9.64 9.64 9.64 0.0M
2021-03-30 9.60 9.60 9.60 9.60 0.0M
2021-03-29 9.57 9.57 9.57 9.57 0.0M
2021-03-26 9.54 9.54 9.54 9.54 0.0M
2021-03-25 9.40 9.40 9.40 9.40 0.0M
2021-03-24 9.24 9.24 9.24 9.24 0.0M
2021-03-23 9.38 9.38 9.38 9.38 0.0M
2021-03-22 9.39 9.39 9.39 9.39 0.0M
2021-03-19 9.67 9.67 9.67 9.67 0.0M
2021-03-18 9.80 9.80 9.80 9.80 0.0M
2021-03-17 9.64 9.64 9.64 9.64 0.0M
2021-03-16 9.53 9.53 9.53 9.53 0.0M
2021-03-15 9.47 9.47 9.47 9.47 0.0M
2021-03-12 9.38 9.38 9.38 9.38 0.0M
2021-03-11 9.34 9.34 9.34 9.34 0.0M
2021-03-10 9.18 9.18 9.18 9.18 0.0M
2021-03-09 9.24 9.24 9.24 9.24 0.0M
2021-03-08 9.23 9.23 9.23 9.23 0.0M
2021-03-05 8.96 9.15 8.96 9.15 0.0M
2021-03-04 8.88 8.88 8.88 8.88 0.0M
2021-03-03 8.88 8.88 8.88 8.88 0.0M
2021-03-02 8.88 8.88 8.88 8.88 0.0M
2021-03-01 8.68 8.68 8.68 8.68 0.0M
2021-02-26 8.63 8.63 8.63 8.63 0.0M
2021-02-25 9.06 9.06 9.06 9.06 0.0M
2021-02-24 9.04 9.04 9.04 9.04 0.0M
2021-02-23 9.11 9.11 9.11 9.11 0.0M
2021-02-22 9.02 9.02 9.02 9.02 0.0M
2021-02-19 9.01 9.01 9.01 9.01 0.0M
2021-02-18 9.06 9.06 9.06 9.06 0.0M
2021-02-17 9.00 9.17 9.00 9.17 0.0M
2021-02-16 9.05 9.05 9.05 9.05 0.0M
2021-02-15 8.92 8.92 8.92 8.92 0.0M
2021-02-12 8.92 8.92 8.92 8.92 0.0M
2021-02-11 8.84 8.84 8.84 8.84 0.0M
2021-02-10 8.59 8.59 8.59 8.59 0.0M
2021-02-09 8.51 8.55 8.51 8.55 0.0M
2021-02-08 8.25 8.53 8.25 8.52 0.0M
2021-02-05 8.14 8.14 8.14 8.14 0.0M
2021-02-04 7.90 8.13 7.90 8.13 0.0M
2021-02-03 7.58 7.89 7.58 7.89 0.0M
2021-02-02 7.49 7.49 7.49 7.49 0.0M
2021-02-01 7.39 7.39 7.39 7.39 0.0M
2021-01-29 7.32 7.32 7.32 7.32 0.0M
2021-01-28 7.28 7.28 7.28 7.28 0.0M
2021-01-27 7.48 7.48 7.48 7.48 0.0M
2021-01-26 7.34 7.34 7.34 7.34 0.0M
2021-01-25 7.47 7.47 7.47 7.47 0.0M
2021-01-22 7.42 7.42 7.42 7.42 0.0M
2021-01-21 7.57 7.57 7.57 7.57 0.0M
2021-01-20 7.42 7.42 7.42 7.42 0.0M
2021-01-19 7.53 7.53 7.53 7.53 0.0M
2021-01-18 7.49 7.49 7.49 7.49 0.0M
2021-01-15 7.45 7.45 7.45 7.45 0.0M
2021-01-14 7.56 7.56 7.56 7.56 0.0M
2021-01-13 7.61 7.61 7.61 7.61 0.0M
2021-01-12 7.51 7.51 7.51 7.51 0.0M
2021-01-11 7.51 7.51 7.43 7.43 0.0M
2021-01-08 7.70 7.70 7.70 7.70 0.0M
2021-01-07 7.68 7.68 7.68 7.68 0.0M
2021-01-06 7.50 7.50 7.50 7.50 0.0M
2021-01-05 7.43 7.43 7.43 7.43 0.0M
2021-01-04 7.45 7.45 7.45 7.45 0.0M