Milan - Delayed Quote EUR

Banca Mediolanum S.p.A. (BMED.MI)

14.23

+0.13

+(0.92%)

At close: 5:35:26 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	14.24	14.25	14.05	14.23	14.23	1,812,895
May 8, 2025	13.80	14.29	13.72	14.10	14.10	2,931,252
May 7, 2025	13.64	13.79	13.60	13.75	13.75	1,850,364
May 6, 2025	13.64	13.69	13.48	13.61	13.61	1,683,266
May 5, 2025	13.48	13.61	13.40	13.56	13.56	1,344,789
May 2, 2025	13.27	13.50	13.15	13.49	13.49	2,593,181
Apr 30, 2025	13.31	13.36	12.91	13.12	13.12	1,652,018
Apr 29, 2025	13.28	13.37	13.23	13.28	13.28	1,577,697
Apr 28, 2025	13.21	13.37	13.20	13.27	13.27	1,535,372
Apr 25, 2025	12.99	13.21	12.91	13.15	13.15	1,432,433
Apr 24, 2025	12.67	12.91	12.67	12.83	12.83	1,704,267
Apr 23, 2025	12.62	12.73	12.44	12.73	12.73	2,905,958
Apr 22, 2025	0.63 Dividend
Apr 22, 2025	12.60	12.69	12.22	12.37	12.37	3,411,519
Apr 17, 2025	13.33	13.45	13.11	13.26	12.63	3,138,228
Apr 16, 2025	13.50	13.52	13.32	13.45	12.81	2,211,374
Apr 15, 2025	13.28	13.67	13.28	13.62	12.97	2,322,600
Apr 14, 2025	13.10	13.33	12.93	13.25	12.62	2,706,214
Apr 11, 2025	12.97	13.00	12.42	12.70	12.10	2,236,509
Apr 10, 2025	13.98	13.98	12.88	12.88	12.27	4,486,267
Apr 9, 2025	12.37	12.58	11.98	12.24	11.66	2,339,200
Apr 8, 2025	12.44	12.95	12.25	12.76	12.15	3,712,898
Apr 7, 2025	11.60	12.82	11.47	12.11	11.53	4,812,293
Apr 4, 2025	14.00	14.07	12.43	12.74	12.13	5,732,027
Apr 3, 2025	14.62	14.67	14.10	14.10	13.43	2,539,849
Apr 2, 2025	14.95	15.07	14.59	14.93	14.22	1,716,002
Apr 1, 2025	14.94	15.10	14.88	15.04	14.33	1,176,633
Mar 31, 2025	15.05	15.08	14.73	14.87	14.16	1,823,614
Mar 28, 2025	15.30	15.34	15.09	15.21	14.49	1,270,017
Mar 27, 2025	15.26	15.42	15.14	15.33	14.60	2,060,086
Mar 26, 2025	15.48	15.51	15.32	15.35	14.62	2,272,979
Mar 25, 2025	14.96	15.35	14.96	15.27	14.54	2,077,477
Mar 24, 2025	14.99	15.12	14.93	14.93	14.22	2,445,552
Mar 21, 2025	14.45	14.73	14.40	14.62	13.93	2,559,313
Mar 20, 2025	14.65	14.67	14.33	14.55	13.86	1,427,118
Mar 19, 2025	14.38	14.67	14.36	14.60	13.91	1,422,696
Mar 18, 2025	14.19	14.49	14.19	14.47	13.78	1,863,917
Mar 17, 2025	14.04	14.19	13.89	14.19	13.52	1,508,609
Mar 14, 2025	13.70	14.04	13.66	14.01	13.34	1,612,793
Mar 13, 2025	13.72	13.86	13.62	13.75	13.10	1,095,382
Mar 12, 2025	13.52	13.80	13.52	13.80	13.14	1,562,603
Mar 11, 2025	13.68	13.68	13.33	13.40	12.76	1,368,939
Mar 10, 2025	13.98	13.99	13.56	13.62	12.97	1,895,545
Mar 7, 2025	13.67	14.00	13.62	13.91	13.25	2,386,828
Mar 6, 2025	13.62	13.80	13.48	13.80	13.14	2,222,413
Mar 5, 2025	13.49	13.60	13.38	13.49	12.85	1,716,844
Mar 4, 2025	13.69	13.77	13.13	13.29	12.66	2,350,758
Mar 3, 2025	13.63	13.87	13.45	13.82	13.16	1,633,341
Feb 28, 2025	13.60	13.67	13.55	13.59	12.94	1,493,236
Feb 27, 2025	13.70	13.76	13.58	13.69	13.04	1,300,905
Feb 26, 2025	13.65	13.83	13.61	13.83	13.17	1,307,651
Feb 25, 2025	13.50	13.62	13.47	13.58	12.93	1,106,602
Feb 24, 2025	13.49	13.63	13.43	13.53	12.89	988,965
Feb 21, 2025	13.58	13.59	13.47	13.54	12.90	940,731
Feb 20, 2025	13.68	13.75	13.45	13.52	12.88	1,387,469
Feb 19, 2025	13.90	13.98	13.69	13.70	13.05	1,359,156
Feb 18, 2025	13.77	13.88	13.74	13.88	13.22	824,970
Feb 17, 2025	13.70	13.80	13.70	13.76	13.11	1,004,454
Feb 14, 2025	13.69	13.75	13.64	13.70	13.05	1,298,214
Feb 13, 2025	13.74	13.79	13.65	13.75	13.10	1,585,299
Feb 12, 2025	13.66	13.86	13.63	13.74	13.09	1,926,901
Feb 11, 2025	13.53	13.66	13.50	13.58	12.93	1,448,827
Feb 10, 2025	13.54	13.61	13.48	13.52	12.88	1,297,424
Feb 7, 2025	13.63	13.63	13.37	13.49	12.85	1,724,385
Feb 6, 2025	13.21	13.54	13.20	13.51	12.87	3,287,226
Feb 5, 2025	13.14	13.19	13.09	13.13	12.51	1,519,000
Feb 4, 2025	13.05	13.05	12.85	13.05	12.43	1,027,773
Feb 3, 2025	12.81	12.98	12.81	12.98	12.36	1,120,977
Jan 31, 2025	12.94	13.04	12.92	13.02	12.40	1,191,267
Jan 30, 2025	12.86	12.97	12.86	12.92	12.31	1,485,637
Jan 29, 2025	12.84	12.87	12.76	12.84	12.23	744,010
Jan 28, 2025	12.74	12.85	12.65	12.80	12.19	917,731
Jan 27, 2025	12.73	12.80	12.62	12.73	12.13	1,202,664
Jan 24, 2025	12.94	12.99	12.70	12.73	12.13	1,411,763
Jan 23, 2025	12.78	12.88	12.76	12.87	12.26	833,992
Jan 22, 2025	12.88	12.90	12.75	12.75	12.14	1,078,868
Jan 21, 2025	12.76	12.87	12.73	12.87	12.26	2,013,571
Jan 20, 2025	12.65	12.73	12.59	12.67	12.07	960,453
Jan 17, 2025	12.39	12.63	12.38	12.58	11.98	1,255,712
Jan 16, 2025	12.40	12.50	12.36	12.37	11.78	1,151,890
Jan 15, 2025	12.25	12.36	12.19	12.35	11.76	1,536,226
Jan 14, 2025	12.15	12.22	12.09	12.17	11.59	771,981
Jan 13, 2025	12.11	12.12	11.93	12.06	11.49	931,337
Jan 10, 2025	12.28	12.29	12.14	12.15	11.57	1,318,789
Jan 9, 2025	12.09	12.28	12.04	12.28	11.70	1,381,593
Jan 8, 2025	11.76	12.15	11.74	12.13	11.55	2,906,137
Jan 7, 2025	11.69	11.76	11.54	11.72	11.16	857,995
Jan 6, 2025	11.52	11.66	11.45	11.66	11.11	815,350
Jan 3, 2025	11.48	11.51	11.41	11.42	10.88	465,243
Jan 2, 2025	11.55	11.55	11.25	11.46	10.92	664,221
Dec 30, 2024	11.38	11.53	11.33	11.49	10.94	446,065
Dec 27, 2024	11.36	11.44	11.30	11.41	10.87	513,590
Dec 23, 2024	11.26	11.42	11.26	11.37	10.83	1,049,677
Dec 20, 2024	11.28	11.36	11.15	11.36	10.82	1,763,244
Dec 19, 2024	11.48	11.49	11.30	11.39	10.85	1,102,381
Dec 18, 2024	11.55	11.60	11.49	11.55	11.00	564,517
Dec 17, 2024	11.65	11.68	11.53	11.58	11.03	824,518
Dec 16, 2024	11.63	11.74	11.62	11.67	11.12	1,135,718
Dec 13, 2024	11.51	11.63	11.50	11.63	11.08	964,360
Dec 12, 2024	11.43	11.51	11.39	11.48	10.93	845,794
Dec 11, 2024	11.31	11.46	11.31	11.46	10.92	662,042
Dec 10, 2024	11.37	11.38	11.30	11.32	10.78	569,385
Dec 9, 2024	11.48	11.49	11.37	11.38	10.84	577,883
Dec 6, 2024	11.46	11.48	11.36	11.41	10.87	732,043
Dec 5, 2024	11.24	11.42	11.24	11.42	10.88	752,456
Dec 4, 2024	11.09	11.28	11.07	11.25	10.72	882,577
Dec 3, 2024	10.94	11.07	10.94	11.06	10.53	640,142
Dec 2, 2024	10.88	11.07	10.86	10.92	10.40	969,758
Nov 29, 2024	10.97	10.97	10.86	10.93	10.41	802,020
Nov 28, 2024	11.00	11.00	10.88	10.97	10.45	546,267
Nov 27, 2024	10.87	10.90	10.74	10.88	10.36	931,177
Nov 26, 2024	10.99	11.05	10.90	10.91	10.39	862,436
Nov 25, 2024	11.19	11.19	10.96	11.06	10.53	1,147,307
Nov 22, 2024	11.10	11.13	10.89	11.06	10.53	927,033
Nov 21, 2024	11.00	11.07	10.84	11.05	10.52	990,135
Nov 20, 2024	11.11	11.14	11.00	11.00	10.48	727,596
Nov 19, 2024	11.38	11.42	10.88	11.02	10.50	1,459,111
Nov 18, 2024	0.37 Dividend
Nov 18, 2024	11.32	11.38	11.21	11.38	10.84	1,366,398
Nov 15, 2024	11.62	11.68	11.57	11.60	10.70	982,911
Nov 14, 2024	11.59	11.70	11.52	11.70	10.79	1,094,397
Nov 13, 2024	11.62	11.67	11.48	11.59	10.69	1,054,832
Nov 12, 2024	11.78	11.79	11.62	11.63	10.72	1,345,336
Nov 11, 2024	11.77	11.88	11.74	11.84	10.92	1,314,608
Nov 8, 2024	11.64	11.66	11.42	11.66	10.75	1,509,143
Nov 7, 2024	11.60	11.77	11.30	11.52	10.62	2,393,892
Nov 6, 2024	11.55	11.77	11.50	11.50	10.60	1,800,216
Nov 5, 2024	11.37	11.52	11.37	11.52	10.62	948,141
Nov 4, 2024	11.42	11.45	11.35	11.37	10.48	854,355
Nov 1, 2024	11.36	11.47	11.36	11.43	10.54	593,315
Oct 31, 2024	11.32	11.49	11.32	11.38	10.49	1,255,810
Oct 30, 2024	11.45	11.50	11.33	11.47	10.58	1,216,924
Oct 29, 2024	11.55	11.61	11.46	11.51	10.61	1,110,592
Oct 28, 2024	11.40	11.48	11.30	11.45	10.56	673,781
Oct 25, 2024	11.33	11.40	11.32	11.34	10.46	360,666
Oct 24, 2024	11.39	11.44	11.33	11.33	10.45	485,905
Oct 23, 2024	11.46	11.47	11.36	11.36	10.48	400,782
Oct 22, 2024	11.52	11.52	11.36	11.44	10.55	735,636
Oct 21, 2024	11.56	11.62	11.45	11.47	10.58	860,082
Oct 18, 2024	11.45	11.60	11.44	11.60	10.70	814,618
Oct 17, 2024	11.36	11.55	11.36	11.50	10.60	1,000,032
Oct 16, 2024	11.32	11.43	11.28	11.38	10.49	669,066
Oct 15, 2024	11.35	11.42	11.28	11.34	10.46	778,943
Oct 14, 2024	11.25	11.32	11.21	11.30	10.42	694,210
Oct 11, 2024	11.16	11.29	11.16	11.25	10.37	637,991
Oct 10, 2024	11.25	11.30	11.18	11.20	10.33	780,701
Oct 9, 2024	11.21	11.25	11.12	11.25	10.37	732,589
Oct 8, 2024	11.10	11.20	11.03	11.20	10.33	788,731
Oct 7, 2024	11.12	11.19	11.01	11.14	10.27	982,666
Oct 4, 2024	10.96	11.12	10.95	11.08	10.22	1,156,586
Oct 3, 2024	11.11	11.16	10.91	10.95	10.10	1,243,184
Oct 2, 2024	11.14	11.21	11.06	11.18	10.31	877,682
Oct 1, 2024	11.39	11.39	11.14	11.17	10.30	1,204,036
Sep 30, 2024	11.44	11.49	11.29	11.32	10.44	1,069,636
Sep 27, 2024	11.48	11.55	11.44	11.48	10.59	2,681,991
Sep 26, 2024	11.24	11.49	11.23	11.47	10.58	1,367,006
Sep 25, 2024	11.17	11.24	11.12	11.19	10.32	466,283
Sep 24, 2024	11.19	11.34	11.19	11.23	10.36	654,376
Sep 23, 2024	11.34	11.35	11.16	11.16	10.29	1,368,869
Sep 20, 2024	11.22	11.33	11.16	11.30	10.42	2,839,820
Sep 19, 2024	11.15	11.26	11.06	11.25	10.37	1,223,781
Sep 18, 2024	11.06	11.09	11.00	11.07	10.21	551,208
Sep 17, 2024	11.00	11.07	10.97	11.04	10.18	649,751
Sep 16, 2024	10.85	10.98	10.84	10.98	10.12	490,273
Sep 13, 2024	10.94	10.97	10.85	10.92	10.07	514,338
Sep 12, 2024	10.95	10.99	10.82	10.95	10.10	747,471
Sep 11, 2024	10.96	10.97	10.75	10.80	9.96	968,267
Sep 10, 2024	11.06	11.11	10.90	10.90	10.05	1,069,307
Sep 9, 2024	11.00	11.09	10.99	11.05	10.19	755,289
Sep 6, 2024	11.00	11.11	10.87	10.91	10.06	1,339,725
Sep 5, 2024	10.89	11.14	10.89	11.05	10.19	770,733
Sep 4, 2024	10.71	11.01	10.66	10.97	10.12	1,029,016
Sep 3, 2024	11.11	11.13	10.81	10.86	10.01	1,367,214
Sep 2, 2024	11.07	11.19	11.03	11.11	10.24	1,055,827
Aug 30, 2024	10.98	11.05	10.94	11.05	10.19	1,254,630
Aug 29, 2024	10.86	10.97	10.86	10.94	10.09	718,763
Aug 28, 2024	10.82	10.90	10.82	10.88	10.03	681,002
Aug 27, 2024	10.69	10.79	10.69	10.79	9.95	579,261
Aug 26, 2024	10.75	10.77	10.69	10.72	9.88	676,344
Aug 23, 2024	10.76	10.82	10.70	10.80	9.96	798,813
Aug 22, 2024	10.68	10.75	10.66	10.70	9.87	811,578
Aug 21, 2024	10.75	10.78	10.68	10.68	9.85	820,695
Aug 20, 2024	10.79	10.89	10.70	10.70	9.87	1,030,148
Aug 19, 2024	10.68	10.77	10.63	10.74	9.90	1,094,248
Aug 16, 2024	10.67	10.70	10.56	10.66	9.83	1,299,026
Aug 14, 2024	10.39	10.42	10.35	10.40	9.59	556,682
Aug 13, 2024	10.32	10.38	10.27	10.32	9.52	1,193,254
Aug 12, 2024	10.20	10.32	10.18	10.23	9.43	998,048
Aug 9, 2024	9.95	10.20	9.90	10.10	9.31	1,246,460
Aug 8, 2024	9.97	9.99	9.80	9.90	9.13	1,111,363
Aug 7, 2024	9.85	10.08	9.77	10.03	9.25	1,810,512
Aug 6, 2024	9.88	9.88	9.59	9.73	8.97	1,362,017
Aug 5, 2024	9.54	9.81	9.30	9.76	9.00	2,486,939
Aug 2, 2024	10.10	10.17	9.98	10.04	9.26	1,974,933
Aug 1, 2024	10.90	10.90	10.29	10.29	9.49	2,073,102
Jul 31, 2024	11.02	11.04	10.88	10.91	10.06	994,734
Jul 30, 2024	10.90	11.07	10.88	11.07	10.21	1,336,738
Jul 29, 2024	10.90	10.92	10.81	10.85	10.00	583,548
Jul 26, 2024	10.76	10.92	10.76	10.89	10.04	654,205
Jul 25, 2024	10.75	10.82	10.60	10.82	9.98	1,020,436
Jul 24, 2024	10.92	10.92	10.82	10.89	10.04	854,370
Jul 23, 2024	10.93	10.98	10.82	10.96	10.11	1,280,306
Jul 22, 2024	10.84	10.96	10.79	10.96	10.11	1,230,158
Jul 19, 2024	10.74	10.80	10.63	10.75	9.91	768,809
Jul 18, 2024	10.80	10.86	10.69	10.74	9.90	985,020
Jul 17, 2024	10.87	10.87	10.77	10.79	9.95	722,865
Jul 16, 2024	10.75	10.88	10.69	10.87	10.02	851,214
Jul 15, 2024	10.72	10.83	10.66	10.81	9.97	704,390
Jul 12, 2024	10.67	10.79	10.65	10.75	9.91	656,143
Jul 11, 2024	10.70	10.72	10.55	10.65	9.82	838,983
Jul 10, 2024	10.61	10.70	10.53	10.70	9.87	673,620
Jul 9, 2024	10.61	10.66	10.52	10.57	9.75	684,194
Jul 8, 2024	10.45	10.72	10.43	10.65	9.82	925,589
Jul 5, 2024	10.60	10.67	10.36	10.44	9.63	1,098,517
Jul 4, 2024	10.57	10.69	10.53	10.54	9.72	796,403
Jul 3, 2024	10.57	10.64	10.52	10.57	9.75	971,048
Jul 2, 2024	10.52	10.59	10.41	10.51	9.69	803,006
Jul 1, 2024	10.49	10.60	10.48	10.59	9.77	1,001,311
Jun 28, 2024	10.39	10.44	10.30	10.31	9.51	837,411
Jun 27, 2024	10.57	10.57	10.37	10.38	9.57	887,634
Jun 26, 2024	10.68	10.68	10.49	10.50	9.68	961,164
Jun 25, 2024	10.75	10.75	10.59	10.62	9.79	673,947
Jun 24, 2024	10.49	10.75	10.49	10.73	9.89	1,298,431
Jun 21, 2024	10.49	10.57	10.40	10.48	9.66	2,399,387
Jun 20, 2024	10.36	10.55	10.33	10.55	9.73	1,678,598
Jun 19, 2024	10.53	10.56	10.30	10.36	9.55	909,155
Jun 18, 2024	10.53	10.59	10.45	10.49	9.67	886,428
Jun 17, 2024	10.33	10.44	10.28	10.43	9.62	1,101,722
Jun 14, 2024	10.55	10.59	10.25	10.30	9.50	1,656,248
Jun 13, 2024	10.82	10.82	10.54	10.54	9.72	1,240,238
Jun 12, 2024	10.62	10.87	10.54	10.83	9.99	1,230,772
Jun 11, 2024	10.82	10.83	10.52	10.54	9.72	1,275,207
Jun 10, 2024	10.77	10.80	10.66	10.79	9.95	1,111,463
Jun 7, 2024	10.99	10.99	10.79	10.83	9.99	1,085,987
Jun 6, 2024	10.83	10.99	10.83	10.93	10.08	1,863,977
Jun 5, 2024	10.65	10.84	10.63	10.82	9.98	1,849,187
Jun 4, 2024	10.63	10.64	10.47	10.59	9.77	1,469,203
Jun 3, 2024	10.64	10.71	10.56	10.61	9.78	1,511,379
May 31, 2024	10.50	10.60	10.32	10.55	9.73	13,087,913
May 30, 2024	10.40	10.55	10.37	10.43	9.62	1,913,339
May 29, 2024	10.53	10.61	10.46	10.49	9.67	1,650,242
May 28, 2024	10.67	10.69	10.58	10.60	9.77	1,116,096
May 27, 2024	10.69	10.71	10.53	10.60	9.77	976,806
May 24, 2024	10.65	10.70	10.57	10.69	9.86	1,187,493
May 23, 2024	10.67	10.79	10.65	10.73	9.89	1,188,535
May 22, 2024	10.66	10.71	10.54	10.69	9.86	1,401,759
May 21, 2024	10.76	10.79	10.55	10.67	9.84	1,847,922
May 20, 2024	10.81	10.84	10.74	10.84	10.00	1,384,092
May 17, 2024	10.80	10.85	10.72	10.84	10.00	2,200,505
May 16, 2024	10.93	10.94	10.76	10.80	9.96	1,172,547
May 15, 2024	10.93	10.93	10.71	10.84	10.00	3,027,335
May 14, 2024	10.95	10.98	10.81	10.90	10.05	1,115,341
May 13, 2024	10.80	10.93	10.78	10.91	10.06	1,327,127
May 10, 2024	10.65	10.81	10.55	10.79	9.95	2,499,142
May 9, 2024	10.48	10.65	10.32	10.52	9.70	1,741,276

MB.MI Mediobanca Banca di Credito Finanziario S.p.A.

20.38

+5.40%

BGN.MI Banca Generali S.p.A.

56.15

-0.09%

BPE.MI BPER Banca SpA

7.84

+3.24%

BAMI.MI Banco BPM S.p.A.

10.05

+1.94%

ISP.MI Intesa Sanpaolo S.p.A.

4.8545

+0.87%

BMPS.MI Banca Monte dei Paschi di Siena S.p.A.

7.80

+1.50%

IF.MI Banca IFIS S.p.A.

23.34

+0.78%

FBK.MI FinecoBank Banca Fineco S.p.A.

18.23

+0.94%

UCG.MI UniCredit S.p.A.

53.77

+0.96%

BPSO.MI Banca Popolare di Sondrio S.p.A

11.87

+1.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banca Mediolanum S.p.A. (BMED.MI)

Related Tickers