Paris - Delayed Quote EUR

Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)

34.41

+0.21

+(0.61%)

As of 9:40:03 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	34.20	34.45	34.20	34.41	34.41	49,026
May 12, 2025	33.67	34.29	33.67	34.20	34.20	1,529,014
May 9, 2025	33.25	33.58	33.20	33.37	33.37	1,342,993
May 8, 2025	32.74	33.11	32.55	33.11	33.11	1,594,964
May 7, 2025	32.56	32.63	32.35	32.63	32.63	1,783,333
May 6, 2025	32.81	32.98	32.23	32.63	32.63	1,704,815
May 5, 2025	32.77	32.84	32.66	32.66	32.66	679,977
May 2, 2025	32.55	32.92	32.37	32.70	32.70	1,459,254
Apr 30, 2025	31.58	32.17	31.55	32.17	32.17	2,337,573
Apr 29, 2025	31.58	31.93	31.49	31.59	31.59	1,070,960
Apr 28, 2025	31.45	31.83	31.38	31.52	31.52	1,332,798
Apr 25, 2025	31.58	32.08	31.24	31.38	31.38	2,099,375
Apr 24, 2025	30.69	30.85	30.55	30.85	30.85	1,436,214
Apr 23, 2025	30.74	31.20	30.58	30.79	30.79	2,107,794
Apr 22, 2025	30.47	30.50	30.13	30.35	30.35	1,313,579
Apr 17, 2025	30.19	30.37	29.82	30.22	30.22	1,248,750
Apr 16, 2025	30.28	30.31	29.67	30.06	30.06	1,648,144
Apr 15, 2025	30.16	30.60	30.10	30.56	30.56	1,471,611
Apr 14, 2025	30.04	30.07	29.08	29.84	29.84	1,557,397
Apr 11, 2025	29.23	29.62	28.85	29.34	29.34	1,588,712
Apr 10, 2025	30.28	30.53	29.05	29.05	29.05	2,451,897
Apr 9, 2025	29.02	29.39	28.47	28.66	28.66	2,281,450
Apr 8, 2025	29.80	30.26	29.47	29.75	29.75	2,080,165
Apr 7, 2025	29.71	31.04	29.24	29.35	29.35	3,661,209
Apr 4, 2025	31.88	32.02	30.73	31.40	31.40	2,366,739
Apr 3, 2025	32.00	32.35	31.66	32.00	32.00	2,296,058
Apr 2, 2025	32.54	32.72	32.27	32.56	32.56	1,421,820
Apr 1, 2025	32.78	32.98	32.37	32.76	32.76	1,610,454
Mar 31, 2025	32.88	32.88	32.07	32.41	32.41	2,073,723
Mar 28, 2025	32.92	33.18	32.76	33.00	33.00	2,255,522
Mar 27, 2025	31.73	32.90	31.61	32.85	32.85	2,294,084
Mar 26, 2025	33.53	33.53	31.97	32.14	32.14	3,561,939
Mar 25, 2025	34.13	34.62	33.84	34.21	34.21	1,593,756
Mar 24, 2025	34.17	34.29	33.75	33.98	33.98	1,956,648
Mar 21, 2025	33.89	34.06	33.70	33.87	33.87	3,276,455
Mar 20, 2025	34.19	34.29	33.89	34.10	34.10	1,684,667
Mar 19, 2025	34.00	34.32	34.00	34.16	34.16	1,219,216
Mar 18, 2025	33.92	34.48	33.92	34.22	34.22	1,300,403
Mar 17, 2025	34.04	34.19	33.79	33.88	33.88	1,132,131
Mar 14, 2025	33.76	34.27	33.51	34.05	34.05	1,405,774
Mar 13, 2025	34.05	34.27	33.68	33.80	33.80	1,938,998
Mar 12, 2025	34.70	34.71	34.16	34.22	34.22	1,897,009
Mar 11, 2025	35.28	35.70	34.46	34.54	34.54	2,469,714
Mar 10, 2025	34.81	35.63	34.36	35.35	35.35	2,862,037
Mar 7, 2025	34.30	34.73	34.16	34.60	34.60	2,516,629
Mar 6, 2025	33.74	34.80	33.53	34.51	34.51	3,286,793
Mar 5, 2025	33.47	34.22	33.42	33.69	33.69	2,737,715
Mar 4, 2025	33.61	33.68	32.84	33.01	33.01	2,392,059
Mar 3, 2025	33.98	34.26	33.78	33.93	33.93	1,315,696
Feb 28, 2025	33.40	34.38	33.28	34.16	34.16	5,770,485
Feb 27, 2025	33.21	34.01	33.15	33.72	33.72	1,702,579
Feb 26, 2025	33.15	33.88	33.07	33.54	33.54	1,697,902
Feb 25, 2025	33.86	33.90	33.02	33.03	33.03	2,331,801
Feb 24, 2025	33.70	34.09	33.65	34.03	34.03	1,605,411
Feb 21, 2025	33.56	33.68	33.37	33.49	33.49	1,634,157
Feb 20, 2025	33.60	33.73	33.39	33.45	33.45	1,366,938
Feb 19, 2025	33.41	33.69	33.30	33.60	33.60	2,273,708
Feb 18, 2025	33.60	33.70	33.28	33.61	33.61	1,509,971
Feb 17, 2025	33.93	33.95	33.56	33.60	33.60	1,502,141
Feb 14, 2025	33.43	34.27	33.01	33.93	33.93	1,785,363
Feb 13, 2025	34.16	34.40	33.57	34.06	34.06	3,827,319
Feb 12, 2025	32.62	32.92	32.48	32.48	32.48	2,749,677
Feb 11, 2025	33.03	33.06	32.66	32.91	32.91	1,589,249
Feb 10, 2025	33.13	33.32	32.98	33.21	33.21	1,213,765
Feb 7, 2025	33.11	33.27	32.95	33.08	33.08	1,078,028
Feb 6, 2025	32.45	33.19	32.41	33.05	33.05	1,458,313
Feb 5, 2025	32.77	32.89	32.31	32.58	32.58	1,763,146
Feb 4, 2025	33.40	33.49	32.90	32.96	32.96	1,537,507
Feb 3, 2025	32.82	33.44	32.68	33.30	33.30	1,875,323
Jan 31, 2025	33.63	33.64	33.41	33.60	33.60	1,570,009
Jan 30, 2025	33.15	33.70	33.13	33.64	33.64	1,351,977
Jan 29, 2025	33.78	33.84	33.15	33.15	33.15	2,787,009
Jan 28, 2025	33.50	33.89	33.50	33.68	33.68	1,418,412
Jan 27, 2025	33.73	33.96	33.50	33.57	33.57	1,199,654
Jan 24, 2025	33.50	33.75	33.43	33.72	33.72	1,156,339
Jan 23, 2025	33.22	33.42	33.09	33.42	33.42	1,120,329
Jan 22, 2025	33.02	33.45	32.97	33.14	33.14	1,298,526
Jan 21, 2025	32.90	33.25	32.84	33.08	33.08	1,149,681
Jan 20, 2025	32.89	33.20	32.69	33.06	33.06	1,282,051
Jan 17, 2025	32.56	32.95	32.56	32.91	32.91	2,619,180
Jan 16, 2025	32.80	32.87	32.49	32.49	32.49	1,805,006
Jan 15, 2025	31.77	32.73	31.76	32.69	32.69	2,098,867
Jan 14, 2025	31.28	32.06	31.28	31.74	31.74	2,827,546
Jan 13, 2025	30.76	31.08	30.69	30.90	30.90	1,868,528
Jan 10, 2025	31.06	31.42	30.87	30.94	30.94	1,441,125
Jan 9, 2025	31.31	31.32	30.69	31.04	31.04	1,757,147
Jan 8, 2025	31.45	31.64	31.26	31.53	31.53	1,542,090
Jan 7, 2025	31.82	32.03	31.66	31.69	31.69	1,586,959
Jan 6, 2025	31.64	32.33	31.50	31.89	31.89	1,231,196
Jan 3, 2025	32.07	32.19	31.23	31.32	31.32	1,353,848
Jan 2, 2025	31.85	32.24	31.79	32.17	32.17	907,920
Dec 31, 2024	31.51	31.90	31.51	31.80	31.80	1,381,497
Dec 30, 2024	31.91	31.95	31.60	31.61	31.61	820,131
Dec 27, 2024	31.81	32.01	31.74	32.01	32.01	937,326
Dec 24, 2024	31.90	32.00	31.87	31.87	31.87	338,756
Dec 23, 2024	31.90	31.98	31.69	31.76	31.76	902,421
Dec 20, 2024	31.64	31.95	31.53	31.95	31.95	3,121,129
Dec 19, 2024	31.80	32.08	31.72	31.88	31.88	1,709,320
Dec 18, 2024	32.33	32.48	32.03	32.25	32.25	1,853,059
Dec 17, 2024	32.13	32.67	32.10	32.33	32.33	1,559,157
Dec 16, 2024	32.71	32.78	32.01	32.24	32.24	1,355,472
Dec 13, 2024	32.49	32.82	32.44	32.78	32.78	1,229,975
Dec 12, 2024	32.41	32.65	32.29	32.51	32.51	1,329,990
Dec 11, 2024	32.44	32.49	32.15	32.32	32.32	996,957
Dec 10, 2024	32.38	32.71	32.29	32.49	32.49	1,479,057
Dec 9, 2024	32.02	32.50	31.86	32.38	32.38	1,191,242
Dec 6, 2024	31.58	32.16	31.53	31.96	31.96	1,450,682
Dec 5, 2024	30.84	31.65	30.80	31.57	31.57	1,481,800
Dec 4, 2024	30.91	31.06	30.80	30.94	30.94	1,249,064
Dec 3, 2024	30.30	30.96	30.28	30.85	30.85	1,195,492
Dec 2, 2024	30.40	30.89	30.17	30.48	30.48	1,676,018
Nov 29, 2024	30.65	30.75	30.53	30.75	30.75	1,231,612
Nov 28, 2024	30.77	31.10	30.77	30.83	30.83	800,608
Nov 27, 2024	30.79	30.93	30.58	30.78	30.78	1,012,469
Nov 26, 2024	31.15	31.15	30.80	30.98	30.98	1,214,999
Nov 25, 2024	31.23	31.36	30.68	31.17	31.17	3,633,613
Nov 22, 2024	31.08	31.32	30.87	31.10	31.10	1,275,994
Nov 21, 2024	30.89	30.93	30.52	30.93	30.93	1,337,494
Nov 20, 2024	31.27	31.35	30.85	30.87	30.87	1,153,574
Nov 19, 2024	31.38	31.42	30.68	31.09	31.09	1,263,860
Nov 18, 2024	31.22	31.31	31.02	31.27	31.27	955,895
Nov 15, 2024	31.10	31.70	31.00	31.26	31.26	1,864,997
Nov 14, 2024	31.07	31.48	30.76	31.24	31.24	1,681,287
Nov 13, 2024	31.36	31.53	30.74	31.00	31.00	1,413,671
Nov 12, 2024	31.91	31.93	31.54	31.58	31.58	1,338,584
Nov 11, 2024	31.69	32.46	31.61	32.18	32.18	1,493,372
Nov 8, 2024	31.50	31.61	31.18	31.39	31.39	1,588,909
Nov 7, 2024	31.01	31.51	30.98	31.51	31.51	1,492,129
Nov 6, 2024	31.29	31.77	30.88	31.07	31.07	1,237,881
Nov 5, 2024	31.20	31.47	31.17	31.30	31.30	1,041,701
Nov 4, 2024	30.98	31.18	30.81	31.18	31.18	1,143,753
Nov 1, 2024	30.94	31.18	30.86	31.10	31.10	752,039
Oct 31, 2024	31.07	31.16	30.71	31.05	31.05	1,408,316
Oct 30, 2024	31.19	31.29	30.97	31.26	31.26	1,216,808
Oct 29, 2024	31.74	32.04	31.27	31.34	31.34	1,245,582
Oct 28, 2024	31.30	31.69	31.20	31.64	31.64	1,130,366
Oct 25, 2024	30.99	31.35	30.84	31.16	31.16	1,862,134
Oct 24, 2024	31.45	32.43	31.02	31.03	31.03	4,108,802
Oct 23, 2024	33.82	34.23	33.81	33.81	33.81	1,164,653
Oct 22, 2024	33.73	33.99	33.51	33.93	33.93	1,175,531
Oct 21, 2024	34.19	34.39	33.61	33.67	33.67	1,254,277
Oct 18, 2024	33.82	34.43	33.81	34.32	34.32	1,324,805
Oct 17, 2024	33.88	34.15	33.82	33.89	33.89	1,053,778
Oct 16, 2024	33.64	34.16	33.56	34.00	34.00	1,034,871
Oct 15, 2024	34.23	34.28	33.45	33.72	33.72	1,644,008
Oct 14, 2024	33.80	34.25	33.79	34.25	34.25	1,068,181
Oct 11, 2024	33.73	33.80	33.51	33.75	33.75	1,381,431
Oct 10, 2024	33.99	34.08	33.60	33.94	33.94	1,244,329
Oct 9, 2024	34.61	34.62	34.03	34.08	34.08	2,414,410
Oct 8, 2024	35.02	35.14	34.68	34.68	34.68	1,425,654
Oct 7, 2024	35.47	35.74	34.76	35.15	35.15	2,082,023
Oct 4, 2024	34.83	35.64	34.70	35.42	35.42	1,195,588
Oct 3, 2024	35.52	35.58	34.88	34.88	34.88	1,833,647
Oct 2, 2024	35.97	36.03	35.19	35.52	35.52	1,461,549
Oct 1, 2024	36.49	36.57	35.79	35.97	35.97	1,570,447
Sep 30, 2024	37.01	37.07	36.41	36.46	36.46	1,923,821
Sep 27, 2024	36.76	37.44	36.76	37.19	37.19	1,862,437
Sep 26, 2024	36.52	37.03	36.52	37.00	37.00	1,517,977
Sep 25, 2024	36.62	36.89	36.37	36.37	36.37	1,058,633
Sep 24, 2024	36.90	36.99	36.51	36.65	36.65	1,576,503
Sep 23, 2024	36.37	36.72	36.35	36.72	36.72	1,032,624
Sep 20, 2024	36.82	36.98	36.51	36.56	36.56	2,624,153
Sep 19, 2024	36.64	37.07	36.54	36.96	36.96	1,481,298
Sep 18, 2024	36.54	36.63	36.31	36.32	36.32	1,129,905
Sep 17, 2024	36.35	36.58	36.25	36.43	36.43	1,580,195
Sep 16, 2024	35.96	36.38	35.96	36.23	36.23	943,732
Sep 13, 2024	35.49	36.17	35.49	36.15	36.15	1,049,159
Sep 12, 2024	35.53	35.66	35.32	35.55	35.55	792,864
Sep 11, 2024	35.37	35.68	35.06	35.29	35.29	1,333,703
Sep 10, 2024	35.72	36.02	35.33	35.47	35.47	1,622,163
Sep 9, 2024	35.38	35.73	35.38	35.64	35.64	933,407
Sep 6, 2024	35.55	35.59	35.15	35.37	35.37	1,282,645
Sep 5, 2024	35.28	35.88	35.27	35.60	35.60	839,198
Sep 4, 2024	35.00	35.34	34.90	35.34	35.34	1,021,212
Sep 3, 2024	35.42	35.51	35.25	35.39	35.39	1,036,863
Sep 2, 2024	35.55	35.60	35.09	35.45	35.45	465,421
Aug 30, 2024	35.31	35.72	35.31	35.51	35.51	1,911,996
Aug 29, 2024	35.29	35.55	35.29	35.37	35.37	892,960
Aug 28, 2024	35.67	35.72	35.29	35.29	35.29	932,113
Aug 27, 2024	35.70	35.81	35.56	35.56	35.56	849,161
Aug 26, 2024	35.62	35.89	35.60	35.62	35.62	349,296
Aug 23, 2024	35.44	35.76	35.36	35.65	35.65	721,655
Aug 22, 2024	35.32	35.57	35.32	35.37	35.37	738,988
Aug 21, 2024	35.06	35.39	35.06	35.30	35.30	781,965
Aug 20, 2024	35.22	35.35	34.99	34.99	34.99	689,292
Aug 19, 2024	34.75	35.22	34.75	35.13	35.13	935,164
Aug 16, 2024	34.72	34.98	34.72	34.78	34.78	1,126,139
Aug 15, 2024	34.51	34.97	34.51	34.69	34.69	899,299
Aug 14, 2024	34.27	34.59	34.23	34.56	34.56	970,826
Aug 13, 2024	34.33	34.43	33.83	34.05	34.05	1,342,570
Aug 12, 2024	34.16	34.34	34.06	34.34	34.34	982,938
Aug 9, 2024	33.92	34.34	33.85	34.20	34.20	937,411
Aug 8, 2024	34.03	34.16	33.69	34.13	34.13	1,224,643
Aug 7, 2024	34.17	34.67	34.08	34.15	34.15	1,755,160
Aug 6, 2024	34.49	34.49	33.86	34.02	34.02	2,132,283
Aug 5, 2024	34.71	34.88	34.19	34.50	34.50	2,506,680
Aug 2, 2024	35.73	35.93	35.32	35.46	35.46	1,811,847
Aug 1, 2024	36.30	36.62	35.79	35.96	35.96	1,521,609
Jul 31, 2024	36.56	36.92	36.44	36.60	36.60	1,526,183
Jul 30, 2024	36.28	36.76	36.28	36.48	36.48	986,740
Jul 29, 2024	36.33	36.42	36.03	36.23	36.23	1,283,529
Jul 26, 2024	36.19	36.47	35.94	36.47	36.47	1,943,882
Jul 25, 2024	35.10	36.24	34.79	36.12	36.12	2,610,075
Jul 24, 2024	34.34	34.46	34.14	34.45	34.45	1,390,394
Jul 23, 2024	34.56	34.62	34.23	34.56	34.56	1,276,889
Jul 22, 2024	34.62	34.83	34.30	34.58	34.58	1,176,652
Jul 19, 2024	34.62	34.83	34.46	34.62	34.62	1,448,202
Jul 18, 2024	34.78	35.01	34.68	34.72	34.72	1,187,045
Jul 17, 2024	34.88	34.93	34.67	34.76	34.76	960,224
Jul 16, 2024	34.96	35.00	34.73	35.00	35.00	770,420
Jul 15, 2024	34.95	35.17	34.83	35.04	35.04	927,263
Jul 12, 2024	34.76	35.21	34.69	35.08	35.08	1,064,161
Jul 11, 2024	34.63	34.67	34.34	34.61	34.61	1,555,316
Jul 10, 2024	34.89	34.94	34.55	34.63	34.63	1,675,927
Jul 9, 2024	34.99	35.11	34.64	34.87	34.87	1,225,188
Jul 8, 2024	35.03	35.42	34.98	35.14	35.14	1,139,831
Jul 5, 2024	35.22	35.49	34.88	35.00	35.00	1,178,323
Jul 4, 2024	35.57	35.77	35.21	35.21	35.21	1,241,323
Jul 3, 2024	35.05	35.48	34.84	35.23	35.23	1,256,523
Jul 2, 2024	35.40	35.46	34.37	34.98	34.98	3,020,324
Jul 1, 2024	36.66	37.01	36.07	36.10	36.10	1,645,453
Jun 28, 2024	36.20	36.28	35.84	36.11	36.11	1,195,306
Jun 27, 2024	36.58	36.59	36.12	36.17	36.17	1,230,989
Jun 26, 2024	36.94	36.99	36.37	36.57	36.57	1,802,068
Jun 25, 2024	37.42	37.51	36.66	36.85	36.85	1,739,618
Jun 24, 2024	37.22	37.71	37.12	37.38	37.38	1,154,727
Jun 21, 2024	37.54	37.74	37.22	37.22	37.22	2,545,250
Jun 20, 2024	37.16	37.64	37.06	37.50	37.50	1,216,979
Jun 19, 2024	37.44	37.49	36.98	37.08	37.08	1,533,845
Jun 18, 2024	37.15	37.45	36.93	37.44	37.44	1,315,598
Jun 17, 2024	37.04	37.43	36.95	37.00	37.00	1,349,357
Jun 14, 2024	38.00	38.04	36.77	36.90	36.90	2,684,528
Jun 13, 2024	38.43	38.52	37.79	38.24	38.24	1,707,121
Jun 12, 2024	37.75	38.37	37.65	38.37	38.37	1,437,615
Jun 11, 2024	38.14	38.46	37.56	37.83	37.83	1,279,232
Jun 10, 2024	37.61	38.06	37.29	38.06	38.06	1,472,850
Jun 7, 2024	37.64	37.68	37.25	37.64	37.64	1,097,644
Jun 6, 2024	37.36	37.70	37.28	37.61	37.61	1,063,640
Jun 5, 2024	37.09	37.59	37.07	37.33	37.33	969,197
Jun 4, 2024	37.10	37.15	36.53	37.04	37.04	1,267,609
Jun 3, 2024	37.19	37.38	36.96	37.05	37.05	1,152,805
May 31, 2024	37.22	37.38	36.96	37.15	37.15	4,324,930
May 30, 2024	36.61	37.15	36.42	37.12	37.12	1,007,919
May 29, 2024	36.67	37.45	36.67	36.84	36.84	2,029,566
May 28, 2024	36.33	37.09	35.84	36.72	36.72	1,747,740
May 27, 2024	36.19	36.50	36.15	36.23	36.23	924,715
May 24, 2024	36.45	36.51	36.18	36.25	36.25	930,694
May 23, 2024	36.31	36.83	36.26	36.46	36.46	1,152,066
May 22, 2024	1.35 Dividend
May 22, 2024	36.16	36.57	35.77	36.25	36.25	1,981,109
May 21, 2024	37.44	37.78	37.29	37.78	36.43	1,955,122
May 20, 2024	37.19	37.49	37.01	37.49	36.15	899,471
May 17, 2024	36.83	37.30	36.77	37.30	35.97	2,021,852
May 16, 2024	37.33	37.36	36.71	36.87	35.55	1,878,471
May 15, 2024	37.49	37.57	37.24	37.33	36.00	1,298,726
May 14, 2024	37.50	37.56	37.11	37.42	36.08	1,261,914
May 13, 2024	37.12	37.63	37.04	37.44	36.10	1,325,086

FR.PA Valeo SE

9.78

+1.94%

FRVIA.PA Forvia SE

8.32

+2.97%

CON.DE Continental Aktiengesellschaft

75.00

+0.94%

5108.T Bridgestone Corporation

6,166.00

+0.34%

BGT.F Bridgestone Corporation

37.16

-1.82%

OPM.PA OPmobility SE

11.09

+1.09%

PIRC.MI Pirelli & C. S.p.A.

5.96

+0.68%

BFREN.IS Bosch Fren Sistemleri Sanayi ve Ticaret A.S.

183.50

-0.27%

2I6.F Indel B S.p.A.

18.90

-0.26%

300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.

78.05

+0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)

Related Tickers