Moncler SpA

MONC
🏛️ uk →
50.23
Last Update: 2025-09-29
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
2022-12-30 49.95 50.06 49.63 49.74 0.0M
2022-12-29 49.15 50.06 48.74 49.70 0.1M
2022-12-28 49.42 50.06 49.41 49.48 0.1M
2022-12-23 48.11 48.28 47.77 47.87 0.0M
2022-12-22 48.56 48.95 47.92 47.97 0.0M
2022-12-21 47.93 48.79 47.65 48.50 0.1M
2022-12-20 47.73 48.22 47.53 47.95 0.1M
2022-12-19 49.49 49.49 48.31 48.47 0.0M
2022-12-16 48.96 49.17 47.78 48.87 0.1M
2022-12-15 50.66 50.86 48.78 49.40 0.1M
2022-12-14 51.14 51.84 50.94 51.76 0.1M
2022-12-13 50.10 52.24 49.54 51.54 0.1M
2022-12-12 48.74 50.24 48.70 49.85 0.1M
2022-12-09 48.50 49.26 48.37 48.84 0.1M
2022-12-08 47.48 48.45 47.35 48.12 0.1M
2022-12-07 47.46 47.79 47.05 47.55 0.0M
2022-12-06 48.17 48.30 47.18 47.64 0.1M
2022-12-05 49.20 49.20 48.24 48.40 0.1M
2022-12-02 49.57 49.74 48.00 48.33 0.1M
2022-12-01 50.34 50.50 49.55 49.78 0.2M
2022-11-30 48.20 49.13 48.20 48.78 0.1M
2022-11-29 48.20 48.70 47.58 48.01 0.1M
2022-11-28 47.86 48.22 47.32 47.33 0.0M
2022-11-25 48.15 48.21 47.47 47.91 0.0M
2022-11-24 48.10 48.30 47.55 47.92 0.0M
2022-11-23 48.30 48.65 47.77 48.34 0.0M
2022-11-22 48.10 48.45 47.43 48.19 0.1M
2022-11-21 49.19 49.52 47.85 48.24 0.2M
2022-11-18 50.00 50.00 49.33 49.83 0.1M
2022-11-17 50.30 50.72 49.58 49.86 0.1M
2022-11-16 50.74 51.22 50.14 50.49 0.1M
2022-11-15 50.78 51.16 50.28 50.70 0.1M
2022-11-14 51.76 51.82 50.20 50.33 0.1M
2022-11-11 51.94 52.98 50.80 51.67 0.2M
2022-11-10 46.46 49.45 45.75 49.38 0.1M
2022-11-09 46.09 46.97 46.00 46.81 0.0M
2022-11-08 44.90 46.60 44.80 46.20 0.1M
2022-11-07 45.07 46.09 44.80 45.48 0.1M
2022-11-04 43.04 46.25 43.04 45.83 0.2M
2022-11-03 42.79 42.99 40.92 42.16 0.1M
2022-11-02 44.20 44.89 43.18 43.18 0.1M
2022-11-01 44.41 45.31 43.62 44.06 0.1M
2022-10-31 45.26 45.50 43.63 43.85 0.1M
2022-10-28 45.53 45.87 44.93 45.38 0.2M
2022-10-27 47.14 47.36 45.30 46.10 0.2M
2022-10-26 48.61 48.91 47.84 48.91 0.1M
2022-10-25 46.26 48.93 45.78 48.88 0.1M
2022-10-24 46.14 46.35 44.44 46.01 0.1M
2022-10-21 46.31 46.63 45.33 46.14 0.1M
2022-10-20 47.16 47.58 46.00 47.34 0.1M
2022-10-19 46.68 46.76 45.95 46.40 0.0M
2022-10-18 46.87 47.35 46.15 46.84 0.1M
2022-10-17 45.10 46.27 43.77 46.17 0.1M
2022-10-14 46.15 46.86 45.23 45.62 0.1M
2022-10-13 45.68 45.68 42.96 45.37 0.1M
2022-10-12 44.43 45.86 44.35 45.62 0.1M
2022-10-11 43.53 44.84 43.15 43.97 0.1M
2022-10-10 43.70 44.69 43.06 44.41 0.0M
2022-10-07 45.05 45.24 44.34 44.53 0.1M
2022-10-06 45.95 46.25 45.16 45.38 0.1M
2022-10-05 45.10 45.88 44.90 45.17 0.1M
2022-10-04 43.26 45.69 42.82 45.26 0.3M
2022-10-03 41.82 42.24 40.84 42.17 0.0M
2022-09-30 42.31 42.49 41.50 42.49 0.1M
2022-09-29 43.12 43.12 41.38 41.84 0.1M
2022-09-28 42.54 43.41 41.82 43.15 0.0M
2022-09-27 43.05 44.10 42.84 43.27 0.1M
2022-09-26 43.26 43.75 42.80 43.27 0.1M
2022-09-23 41.97 42.70 40.18 41.58 0.1M
2022-09-22 44.06 44.36 42.48 42.62 0.2M
2022-09-21 43.71 45.01 43.71 44.84 0.0M
2022-09-20 44.40 44.95 43.94 44.37 0.0M
2022-09-16 43.18 43.33 42.62 43.08 0.1M
2022-09-15 45.24 45.50 43.85 43.85 0.1M
2022-09-14 44.11 45.52 44.11 45.12 0.1M
2022-09-13 45.86 46.20 44.58 44.77 0.1M
2022-09-12 45.36 46.06 45.14 45.47 0.1M
2022-09-09 44.27 45.33 44.17 44.61 0.1M
2022-09-08 44.28 44.29 42.65 44.09 0.0M
2022-09-07 43.34 43.80 42.86 43.73 0.0M
2022-09-06 43.35 44.04 43.08 43.58 0.0M
2022-09-05 43.61 43.98 43.17 43.76 0.0M
2022-09-02 43.96 44.81 43.57 44.45 0.0M
2022-09-01 43.97 44.10 43.16 43.45 0.1M
2022-08-31 45.29 45.31 44.10 44.48 0.1M
2022-08-30 44.83 46.14 44.48 44.48 0.1M
2022-08-26 48.15 48.15 45.58 45.94 0.1M
2022-08-25 48.29 48.45 47.63 48.08 0.0M
2022-08-24 47.40 48.06 46.79 47.96 0.0M
2022-08-23 46.20 47.43 46.02 46.97 0.1M
2022-08-22 48.50 48.76 46.58 46.62 0.1M
2022-08-19 49.28 49.61 48.78 48.86 0.1M
2022-08-18 49.05 50.00 48.98 49.37 0.1M
2022-08-17 49.32 50.06 48.51 48.84 0.1M
2022-08-16 49.19 49.61 48.90 49.12 0.0M
2022-08-12 49.79 49.89 48.90 49.16 0.1M
2022-08-11 49.85 50.18 49.45 49.70 0.0M
2022-08-10 48.10 49.72 47.69 49.56 0.0M
2022-08-09 49.49 49.83 48.39 48.72 0.1M
2022-08-08 49.63 49.87 49.27 49.65 0.0M
2022-08-05 49.42 50.26 49.05 49.27 0.1M
2022-08-04 48.47 49.26 48.22 48.95 0.1M
2022-08-03 47.28 48.09 47.28 47.97 0.1M
2022-08-02 48.25 48.25 46.56 47.54 0.2M
2022-08-01 48.39 50.40 48.15 49.52 0.2M
2022-07-29 47.46 49.06 47.24 48.62 0.2M
2022-07-28 45.75 46.54 44.65 46.22 0.2M
2022-07-27 41.95 43.09 41.04 42.80 0.1M
2022-07-26 43.72 43.83 42.03 42.35 0.1M
2022-07-25 43.41 44.10 43.41 44.06 0.0M
2022-07-22 42.85 44.15 42.85 44.05 0.1M
2022-07-21 42.71 43.50 42.28 43.02 0.0M
2022-07-20 42.82 42.97 42.12 42.70 0.1M
2022-07-19 40.54 42.47 40.19 42.28 0.1M
2022-07-18 40.10 41.05 40.10 40.56 0.1M
2022-07-15 39.79 40.23 38.48 40.05 0.3M
2022-07-14 40.12 41.05 39.40 40.16 0.1M
2022-07-13 41.22 41.70 39.80 40.66 0.1M
2022-07-12 40.63 41.24 39.88 41.03 0.1M
2022-07-11 40.40 41.04 40.08 40.95 0.1M
2022-07-08 41.73 41.97 41.00 41.20 0.1M
2022-07-07 41.50 41.78 41.15 41.44 0.1M
2022-07-06 40.40 41.40 40.12 41.30 0.0M
2022-07-05 41.25 41.35 39.40 39.94 0.1M
2022-07-04 40.55 40.67 39.83 40.20 0.1M
2022-07-01 40.35 41.23 40.05 40.23 0.1M
2022-06-30 40.00 41.00 39.15 40.88 0.1M
2022-06-29 40.00 41.41 39.89 40.93 0.1M
2022-06-28 40.25 41.17 40.06 40.95 0.1M
2022-06-27 41.48 42.09 39.68 40.02 0.2M
2022-06-24 38.50 39.77 38.17 39.59 0.2M
2022-06-23 36.88 38.10 36.47 38.06 0.1M
2022-06-22 36.07 37.26 35.54 36.98 0.1M
2022-06-21 37.48 37.90 36.92 37.12 0.1M
2022-06-20 37.70 37.98 37.23 37.38 0.4M
2022-06-17 37.78 38.60 37.11 37.47 0.3M
2022-06-16 39.00 39.06 37.63 37.77 0.2M
2022-06-15 39.67 40.08 38.94 39.71 0.2M
2022-06-14 40.11 40.11 38.10 38.22 0.1M
2022-06-13 40.58 40.60 39.37 39.49 0.1M
2022-06-10 43.17 43.52 40.90 41.01 0.1M
2022-06-09 43.72 44.70 43.29 43.58 0.1M
2022-06-08 46.25 46.25 44.34 44.62 0.0M
2022-06-07 45.57 46.01 45.25 45.56 0.0M
2022-06-06 46.44 46.77 45.99 46.48 0.0M
2022-06-01 44.94 46.08 44.62 44.87 0.0M
2022-05-31 45.01 45.20 44.24 44.95 0.1M
2022-05-30 44.11 45.16 44.00 44.80 0.1M
2022-05-27 42.45 43.36 42.15 42.99 0.1M
2022-05-26 41.07 42.21 40.87 41.83 0.1M
2022-05-25 41.20 41.24 39.59 40.98 0.3M
2022-05-24 41.70 41.95 40.97 41.01 0.1M
2022-05-23 42.42 42.74 41.60 42.16 0.0M
2022-05-20 42.63 43.43 42.10 42.23 0.0M
2022-05-19 42.65 42.88 41.76 42.52 0.1M
2022-05-18 45.19 45.19 43.69 44.05 0.0M
2022-05-17 44.85 46.32 44.85 44.90 0.0M
2022-05-16 45.04 45.18 44.37 44.68 0.0M
2022-05-13 44.22 45.29 43.95 45.09 0.0M
2022-05-12 43.57 44.14 42.72 43.74 0.0M
2022-05-11 43.93 45.65 43.82 44.62 0.1M
2022-05-10 42.42 43.40 41.94 42.76 0.1M
2022-05-09 42.98 43.42 41.95 42.38 0.0M
2022-05-06 44.40 44.40 42.12 43.03 0.1M
2022-05-05 48.48 48.55 44.13 44.23 0.1M
2022-05-04 47.68 47.68 46.71 47.17 0.0M
2022-05-03 49.23 49.66 47.82 48.20 0.0M
2022-04-29 50.30 51.54 50.16 50.56 0.0M
2022-04-28 49.36 49.92 48.83 49.20 0.0M
2022-04-27 47.38 49.21 46.80 48.41 0.0M
2022-04-26 48.38 48.38 47.27 47.27 0.1M
2022-04-25 48.90 49.07 47.97 48.12 0.0M
2022-04-22 49.60 50.80 48.95 50.47 0.0M
2022-04-21 50.44 51.80 50.12 51.27 0.0M
2022-04-20 49.89 50.64 49.29 50.48 0.0M
2022-04-19 50.08 50.10 48.77 49.55 0.0M
2022-04-14 49.91 50.78 49.91 50.13 0.0M
2022-04-13 49.64 49.79 48.32 49.26 0.0M
2022-04-12 48.00 49.84 47.90 49.31 0.0M
2022-04-11 50.38 50.38 48.29 48.78 0.1M
2022-04-08 50.88 51.40 50.60 51.07 0.0M
2022-04-07 51.04 51.04 49.50 49.57 0.0M
2022-04-06 52.48 52.54 50.08 50.58 0.1M
2022-04-05 53.02 53.22 52.50 52.82 0.0M
2022-04-04 50.86 52.88 50.76 52.68 0.0M
2022-04-01 50.80 51.12 50.22 50.92 0.0M
2022-03-31 51.90 52.06 50.86 50.96 0.0M
2022-03-30 52.68 52.80 51.58 51.96 0.0M
2022-03-29 50.20 52.82 50.14 52.41 0.1M
2022-03-28 49.72 50.20 49.06 49.57 0.0M
2022-03-25 49.49 50.40 49.03 49.97 0.0M
2022-03-24 49.96 51.22 49.12 49.52 0.1M
2022-03-23 50.78 51.06 49.40 49.74 0.0M
2022-03-22 50.80 51.16 50.34 50.85 0.0M
2022-03-21 51.10 51.90 50.68 50.92 0.0M
2022-03-18 50.90 50.98 49.27 50.66 0.0M
2022-03-17 49.64 50.78 49.38 50.30 0.1M
2022-03-16 47.66 50.26 47.61 49.49 0.1M
2022-03-15 47.19 47.19 45.58 46.20 0.1M
2022-03-14 48.01 48.76 47.19 48.45 0.0M
2022-03-11 47.29 49.01 46.88 48.27 0.1M
2022-03-10 48.18 48.63 46.69 47.27 0.0M
2022-03-09 46.08 48.43 46.08 48.34 0.0M
2022-03-08 45.01 46.36 44.45 44.82 0.2M
2022-03-07 42.94 46.92 42.84 45.73 0.1M
2022-03-04 47.58 47.64 44.89 45.27 0.1M
2022-03-03 50.50 51.00 48.13 48.47 0.0M
2022-03-02 49.02 51.02 47.87 50.96 0.1M
2022-03-01 53.72 53.86 48.95 49.45 0.1M
2022-02-28 53.26 54.08 52.12 53.80 0.0M
2022-02-25 53.52 54.66 52.08 54.34 0.1M
2022-02-24 51.56 53.22 50.52 52.33 0.1M
2022-02-23 54.38 55.50 54.38 54.66 0.0M
2022-02-22 53.84 55.18 53.66 54.80 0.0M
2022-02-21 55.40 55.52 54.48 55.18 0.0M
2022-02-18 55.58 56.14 54.98 55.28 0.0M
2022-02-17 56.14 57.42 55.60 55.95 0.0M
2022-02-16 56.36 56.64 55.28 55.73 0.0M
2022-02-15 54.76 56.18 54.62 55.98 0.0M
2022-02-14 53.90 54.40 52.86 54.06 0.0M
2022-02-11 56.40 56.62 55.50 55.93 0.0M
2022-02-10 58.76 59.30 56.66 57.12 0.1M
2022-02-09 57.44 58.58 57.44 58.46 0.0M
2022-02-08 57.48 58.36 56.20 56.96 0.0M
2022-02-07 58.20 58.30 56.96 57.51 0.0M
2022-02-04 58.08 58.82 57.60 58.20 0.0M
2022-02-03 59.40 59.80 57.90 58.50 0.1M
2022-02-02 59.44 60.54 59.08 60.32 0.1M
2022-02-01 56.64 59.44 56.64 58.94 0.1M
2022-01-31 56.00 56.38 55.56 56.33 0.0M
2022-01-28 56.94 57.46 54.30 55.35 0.1M
2022-01-27 55.58 56.64 55.36 56.32 0.0M
2022-01-26 55.94 56.88 55.94 56.08 0.3M
2022-01-25 56.08 56.42 54.94 55.29 0.1M
2022-01-24 57.68 57.78 54.84 55.57 0.0M
2022-01-21 57.28 58.30 57.22 57.49 0.0M
2022-01-20 59.46 59.56 57.38 58.13 0.1M
2022-01-19 56.76 59.20 56.50 58.72 0.1M
2022-01-18 57.20 57.20 55.88 56.55 0.1M
2022-01-17 57.10 58.16 56.60 57.77 0.0M
2022-01-14 58.16 58.16 56.68 57.13 0.1M
2022-01-13 59.62 60.04 58.32 58.33 0.1M
2022-01-12 60.78 60.86 59.50 60.17 0.0M
2022-01-11 61.34 61.90 60.02 60.10 0.1M
2022-01-10 62.52 62.70 60.20 60.29 0.0M
2022-01-07 63.10 63.10 60.80 60.83 0.0M
2022-01-06 63.86 64.12 62.86 63.24 0.1M
2022-01-05 65.26 65.60 64.32 65.17 0.1M
2022-01-04 64.98 66.14 64.86 64.95 0.0M