MCE - Delayed Quote
EUR
MERLIN Properties SOCIMI, S.A. (MRL.MC)
11.47
-0.13
(-1.12%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.58
11.65
11.38
11.47
11.47
1,218,821
Oct 29, 2026
11.53
11.74
11.48
11.60
11.60
1,259,053
Oct 28, 2026
11.53
11.55
11.40
11.53
11.53
1,127,434
Oct 27, 2026
11.44
11.59
11.42
11.52
11.52
1,907,745
Oct 26, 2026
11.25
11.34
11.22
11.27
11.27
1,300,633
Oct 23, 2026
11.36
11.36
11.13
11.25
11.25
936,543
Oct 22, 2026
11.47
11.50
11.31
11.31
11.31
1,503,581
Oct 21, 2026
11.50
11.76
11.47
11.60
11.60
1,517,790
Oct 20, 2026
11.40
11.55
11.18
11.51
11.51
1,277,591
Oct 19, 2026
11.60
11.60
11.38
11.47
11.47
1,372,444
Oct 16, 2026
11.55
11.70
11.46
11.66
11.66
2,106,655
Oct 15, 2026
11.93
12.02
11.28
11.38
11.38
4,448,643
Oct 14, 2026
12.05
12.30
11.85
11.86
11.86
1,095,394
Oct 13, 2026
12.05
12.14
11.86
11.98
11.98
788,592
Oct 12, 2026
12.05
12.10
11.96
12.05
12.05
1,252,634
Oct 9, 2026
12.21
12.28
11.98
11.99
11.99
1,597,917
Oct 8, 2026
12.22
12.25
12.01
12.08
12.08
1,038,173
Oct 7, 2026
12.56
12.58
12.24
12.24
12.24
1,266,476
Oct 6, 2026
12.58
12.64
12.46
12.55
12.55
1,234,874
Oct 5, 2026
12.25
12.59
12.18
12.50
12.50
2,689,949
Oct 2, 2026
11.80
12.17
11.79
12.11
12.11
1,738,673
Oct 1, 2026
11.85
12.02
11.72
11.82
11.82
1,997,514
Sep 30, 2026
12.29
12.37
11.92
11.92
11.92
2,005,692
Sep 29, 2026
12.34
12.43
12.23
12.24
12.24
1,263,404
Sep 28, 2026
12.35
12.40
12.21
12.23
12.23
1,150,073
Sep 25, 2026
12.25
12.41
12.24
12.26
12.26
983,201
Sep 24, 2026
12.42
12.59
12.14
12.14
12.14
1,880,729
Sep 23, 2026
12.69
12.76
12.51
12.51
12.51
1,247,876
Sep 22, 2026
12.56
12.65
12.46
12.58
12.58
1,180,880
Sep 21, 2026
12.49
12.60
12.44
12.52
12.52
896,399
Sep 18, 2026
12.41
12.47
12.35
12.44
12.44
2,364,674
Sep 17, 2026
12.54
12.64
12.48
12.50
12.50
1,546,112
Sep 16, 2026
12.43
12.56
12.41
12.55
12.55
1,022,540
Sep 15, 2026
12.35
12.55
12.25
12.40
12.40
882,464
Sep 14, 2026
12.99
13.01
12.37
12.38
12.38
1,970,734
Sep 11, 2026
12.85
13.20
12.81
13.12
13.12
1,102,733
Sep 10, 2026
12.93
13.18
12.84
12.84
12.84
1,144,649
Sep 9, 2026
13.05
13.08
12.85
12.93
12.93
1,095,621
Sep 8, 2026
12.92
13.13
12.83
13.13
13.13
1,623,390
Sep 7, 2026
13.22
13.22
13.05
13.22
13.22
764,659
Sep 4, 2026
13.23
13.32
13.19
13.26
13.26
794,203
Sep 3, 2026
13.25
13.26
13.09
13.24
13.24
890,987
Sep 2, 2026
13.30
13.39
13.21
13.21
13.21
895,699
Sep 1, 2026
13.38
13.41
13.24
13.35
13.35
1,006,938
Aug 31, 2026
13.45
13.56
13.39
13.40
13.40
784,947
Aug 28, 2026
13.61
13.61
13.44
13.51
13.51
798,970
Aug 27, 2026
13.95
13.95
13.54
13.54
13.54
995,362
Aug 26, 2026
13.98
14.03
13.92
13.93
13.93
505,547
Aug 25, 2026
13.95
14.00
13.90
13.98
13.98
457,289
Aug 24, 2026
14.00
14.06
13.83
13.90
13.90
855,240
Aug 21, 2026
14.08
14.17
14.02
14.10
14.10
647,746
Aug 20, 2026
13.88
14.17
13.88
14.07
14.07
764,193
Aug 19, 2026
14.12
14.13
13.85
13.91
13.91
955,667
Aug 18, 2026
14.27
14.31
14.13
14.13
14.13
649,184
Aug 17, 2026
14.50
14.52
14.33
14.34
14.34
674,044
Aug 14, 2026
14.55
14.59
14.39
14.51
14.51
621,357
Aug 13, 2026
14.64
14.73
14.56
14.56
14.56
614,106
Aug 12, 2026
14.51
14.64
14.45
14.56
14.56
799,366
Aug 11, 2026
14.50
14.63
14.49
14.53
14.53
819,142
Aug 10, 2026
14.79
14.85
14.55
14.55
14.55
884,713
Aug 7, 2026
14.90
14.90
14.62
14.77
14.77
447,580
Aug 6, 2026
14.80
14.98
14.73
14.80
14.80
912,763
Aug 5, 2026
14.85
14.93
14.73
14.82
14.82
913,070
Aug 4, 2026
14.84
14.96
14.77
14.90
14.90
1,115,749
Aug 3, 2026
14.92
15.08
14.74
14.75
14.75
778,789
Jul 31, 2026
15.00
15.29
14.98
15.06
15.06
1,096,144
Jul 30, 2026
14.43
14.86
14.41
14.86
14.86
932,961
Jul 29, 2026
14.86
14.86
14.44
14.50
14.50
1,198,706
Jul 28, 2026
15.55
15.57
14.67
14.85
14.85
1,396,302
Jul 27, 2026
15.50
15.51
15.30
15.30
15.30
679,857
Jul 24, 2026
15.15
15.38
15.10
15.34
15.34
599,188
Jul 23, 2026
15.08
15.46
15.06
15.22
15.22
905,039
Jul 22, 2026
15.13
15.22
14.91
15.15
15.15
606,164
Jul 21, 2026
15.12
15.14
14.95
15.08
15.08
687,165
Jul 20, 2026
15.05
15.18
14.97
15.12
15.12
727,653
Jul 17, 2026
14.97
15.05
14.95
15.03
15.03
532,767
Jul 16, 2026
15.13
15.13
14.78
14.95
14.95
526,266
Jul 15, 2026
14.93
15.13
14.74
14.99
14.99
1,099,791
Jul 14, 2026
14.76
14.95
14.67
14.95
14.95
706,252
Jul 13, 2026
15.05
15.13
14.84
14.84
14.84
802,912
Jul 10, 2026
14.83
15.10
14.83
15.05
15.05
716,924
Jul 9, 2026
14.86
14.92
14.76
14.90
14.90
870,228
Jul 8, 2026
15.10
15.10
14.56
14.68
14.68
1,425,231
Jul 7, 2026
15.15
15.23
15.11
15.12
15.12
1,502,025
Jul 6, 2026
15.43
15.45
15.16
15.20
15.20
1,197,760
Jul 3, 2026
15.19
15.58
15.17
15.43
15.43
992,863
Jul 2, 2026
15.31
15.34
15.11
15.15
15.15
1,941,978
Jul 1, 2026
15.41
15.41
15.09
15.31
15.31
2,334,364
Jun 30, 2026
15.48
15.53
15.31
15.34
15.34
1,365,758
Jun 29, 2026
15.60
15.61
15.42
15.44
15.44
582,123
Jun 26, 2026
15.54
15.61
15.48
15.54
15.54
508,554
Jun 25, 2026
15.81
15.85
15.52
15.52
15.52
5,344,902
Jun 24, 2026
15.44
15.92
15.44
15.75
15.75
1,426,416
Jun 23, 2026
15.55
15.57
15.30
15.51
15.51
1,107,148
Jun 22, 2026
15.62
15.66
15.46
15.62
15.62
1,442,869
Jun 19, 2026
15.29
15.44
15.17
15.44
15.44
6,020,185
Jun 18, 2026
15.21
15.27
15.07
15.27
15.27
1,126,829
Jun 17, 2026
15.25
15.33
15.19
15.23
15.23
993,390
Jun 16, 2026
15.37
15.40
15.23
15.27
15.27
657,557
Jun 15, 2026
15.40
15.50
15.28
15.39
15.39
3,046,869
Jun 12, 2026
15.00
15.28
14.94
15.24
15.24
1,627,192
Jun 11, 2026
14.69
14.83
14.58
14.76
14.76
1,471,278
Jun 10, 2026
14.73
14.87
14.57
14.76
14.76
770,417
Jun 9, 2026
14.62
14.93
14.62
14.65
14.65
912,590
Jun 8, 2026
14.62
14.73
14.45
14.65
14.65
1,408,348
Jun 5, 2026
14.98
15.02
14.78
14.78
14.78
908,130
Jun 4, 2026
15.09
15.22
14.91
14.91
14.91
870,010
Jun 3, 2026
15.33
15.35
15.10
15.10
15.10
792,339
Jun 2, 2026
15.26
15.57
15.20
15.33
15.33
1,380,836
Jun 1, 2026
15.15
15.19
14.77
14.83
14.83
1,252,369
May 29, 2026
15.39
15.39
15.12
15.12
15.12
1,924,375
May 28, 2026
15.35
15.37
15.09
15.20
15.20
914,080
May 27, 2026
15.24
15.40
15.16
15.27
15.27
1,053,217
May 26, 2026
15.20
15.28
15.09
15.09
15.09
776,725
May 25, 2026
15.09
15.26
15.03
15.20
15.20
463,952
May 22, 2026
14.78
14.89
14.70
14.86
14.86
1,409,129
May 21, 2026
14.78
14.78
14.56
14.71
14.71
1,034,772
May 20, 2026
14.46
14.79
14.44
14.66
14.66
1,413,467
May 19, 2026
14.61
14.74
14.38
14.45
14.45
1,107,837
May 18, 2026
14.60
14.69
14.37
14.54
14.54
955,255
May 15, 2026
14.84
14.85
14.48
14.58
14.58
893,966
May 14, 2026
14.82
15.03
14.61
14.97
14.97
1,284,516
May 13, 2026
14.64
14.75
14.42
14.65
14.65
1,343,485
May 12, 2026
14.67
14.94
14.53
14.56
14.56
978,378
May 11, 2026
14.73
14.73
14.55
14.70
14.70
1,059,830
May 8, 2026
14.76
14.87
14.65
14.74
14.74
705,311
May 7, 2026
0.0151
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
15.00
15.02
14.66
14.86
14.86
2,275,093
May 6, 2026
14.95
15.26
14.84
15.16
15.14
1,306,797
May 5, 2026
14.44
14.76
14.44
14.76
14.75
1,048,308
May 4, 2026
14.92
14.98
14.37
14.45
14.44
3,029,117
Apr 30, 2026
14.53
14.97
14.48
14.85
14.84
1,211,714
Apr 29, 2026
14.90
14.90
14.56
14.66
14.65
1,211,806
Apr 28, 2026
14.98
14.98
14.58
14.80
14.79
1,214,435
Apr 27, 2026
15.04
15.15
14.98
14.98
14.97
1,292,572
Apr 24, 2026
15.05
15.28
15.02
15.02
15.01
1,191,013
Apr 23, 2026
15.00
15.23
14.96
15.18
15.16
1,049,117
Apr 22, 2026
14.97
15.22
14.97
15.05
15.04
1,063,058
Apr 21, 2026
15.20
15.28
14.97
14.97
14.96
888,715
Apr 20, 2026
15.22
15.28
15.09
15.18
15.16
754,949
Apr 17, 2026
15.14
15.45
15.01
15.36
15.34
1,057,917
Apr 16, 2026
15.25
15.29
15.08
15.08
15.06
1,514,163
Apr 15, 2026
15.26
15.27
15.13
15.22
15.20
752,826
Apr 14, 2026
15.01
15.22
14.98
15.18
15.16
1,208,595
Apr 13, 2026
14.92
15.05
14.83
14.97
14.96
560,612
Apr 10, 2026
15.14
15.14
14.98
15.02
15.01
848,754
Apr 9, 2026
14.86
15.02
14.85
15.02
15.01
655,042
Apr 8, 2026
14.95
15.00
14.65
15.00
14.99
1,399,631
Apr 7, 2026
14.52
14.68
14.38
14.40
14.39
1,156,804
Apr 2, 2026
14.17
14.57
14.08
14.52
14.51
757,070
Apr 1, 2026
14.35
14.53
14.26
14.53
14.52
1,410,263
Mar 31, 2026
13.75
14.01
13.75
13.92
13.91
1,567,746
Mar 30, 2026
13.91
14.03
13.79
13.79
13.78
3,873,420
Mar 27, 2026
14.15
14.25
13.79
13.93
13.92
2,215,127
Mar 26, 2026
14.00
14.10
13.73
14.08
14.07
3,536,251
Mar 25, 2026
13.63
13.88
13.57
13.64
13.63
2,556,723
Mar 24, 2026
13.50
13.61
13.38
13.45
13.44
1,668,990
Mar 23, 2026
13.34
13.79
12.88
13.47
13.46
2,015,912
Mar 20, 2026
14.15
14.23
13.55
13.61
13.60
2,718,400
Mar 19, 2026
14.12
14.17
13.90
13.93
13.92
1,236,925
Mar 18, 2026
14.56
14.64
14.21
14.29
14.28
1,923,769
Mar 17, 2026
13.87
14.35
13.82
14.35
14.34
2,219,882
Mar 16, 2026
13.76
14.15
13.60
13.92
13.91
2,836,352
Mar 13, 2026
13.67
13.76
13.41
13.41
13.40
1,367,032
Mar 12, 2026
13.63
13.68
13.28
13.63
13.62
1,449,137
Mar 11, 2026
14.05
14.06
13.68
13.70
13.69
1,435,667
Mar 10, 2026
14.16
14.29
13.33
14.00
13.99
2,160,871
Mar 9, 2026
13.58
13.79
13.40
13.71
13.70
1,324,799
Mar 6, 2026
14.55
14.58
14.09
14.22
14.21
1,394,255
Mar 5, 2026
14.65
14.91
14.49
14.50
14.49
2,029,428
Mar 4, 2026
14.00
14.57
13.87
14.57
14.56
3,178,953
Mar 3, 2026
14.35
14.44
13.94
14.13
14.12
2,979,724
Mar 2, 2026
14.30
14.89
14.20
14.65
14.64
1,894,942
Feb 27, 2026
14.50
15.36
14.36
15.01
15.00
3,403,781
Feb 26, 2026
14.18
14.48
14.16
14.29
14.28
1,717,088
Feb 25, 2026
14.07
14.33
14.01
14.18
14.17
1,606,621
Feb 24, 2026
13.88
14.25
13.78
14.05
14.04
1,101,085
Feb 23, 2026
13.80
13.89
13.68
13.89
13.88
939,489
Feb 20, 2026
13.84
13.96
13.75
13.83
13.82
1,027,777
Feb 19, 2026
13.60
13.85
13.56
13.83
13.82
997,700
Feb 18, 2026
13.75
13.87
13.62
13.62
13.61
915,452
Feb 17, 2026
13.41
13.74
13.37
13.71
13.70
620,218
Feb 16, 2026
13.36
13.46
13.26
13.43
13.42
657,052
Feb 13, 2026
13.23
13.44
13.06
13.34
13.33
898,462
Feb 12, 2026
13.40
13.45
13.14
13.19
13.18
1,121,977
Feb 11, 2026
13.40
13.46
13.21
13.42
13.41
519,876
Feb 10, 2026
13.27
13.30
13.08
13.26
13.25
841,873
Feb 9, 2026
13.08
13.29
12.98
13.29
13.28
1,079,480
Feb 6, 2026
12.95
13.01
12.78
12.98
12.97
646,464
Feb 5, 2026
12.92
12.92
12.64
12.87
12.86
1,110,607
Feb 4, 2026
12.90
13.09
12.76
12.84
12.83
981,715
Feb 3, 2026
12.55
12.93
12.47
12.90
12.89
1,295,856
Feb 2, 2026
12.56
12.62
12.45
12.46
12.45
801,059
Jan 30, 2026
12.44
12.59
12.38
12.51
12.50
1,076,064
Jan 29, 2026
12.63
12.66
12.38
12.38
12.37
813,261
Jan 28, 2026
12.56
12.72
12.51
12.72
12.71
894,775
Jan 27, 2026
12.45
12.52
12.37
12.52
12.51
1,172,845
Jan 26, 2026
12.46
12.50
12.34
12.38
12.37
781,960
Jan 23, 2026
12.29
12.38
12.25
12.36
12.35
683,721
Jan 22, 2026
12.39
12.42
12.27
12.32
12.31
1,393,586
Jan 21, 2026
12.16
12.30
12.15
12.25
12.24
957,650
Jan 20, 2026
12.42
12.42
12.18
12.22
12.21
1,491,875
Jan 19, 2026
12.41
12.45
12.35
12.39
12.38
659,961
Jan 16, 2026
12.40
12.67
12.36
12.49
12.48
1,627,480
Jan 15, 2026
12.40
12.47
12.22
12.39
12.38
1,478,657
Jan 14, 2026
12.46
12.50
12.33
12.41
12.40
942,257
Jan 13, 2026
12.63
12.63
12.36
12.41
12.40
746,738
Jan 12, 2026
12.42
12.64
12.35
12.64
12.63
814,872
Jan 9, 2026
12.75
12.80
12.37
12.41
12.40
1,135,821
Jan 8, 2026
12.87
12.97
12.70
12.74
12.73
720,123
Jan 7, 2026
12.53
12.86
12.53
12.83
12.82
861,570
Jan 6, 2026
12.57
12.69
12.41
12.52
12.51
676,338
Jan 5, 2026
12.33
12.52
12.24
12.47
12.46
716,731
Jan 2, 2026
12.40
12.42
12.29
12.33
12.32
419,302
Dec 31, 2025
12.43
12.44
12.35
12.43
12.42
267,311
Dec 30, 2025
12.32
12.45
12.31
12.42
12.41
338,156
Dec 29, 2025
12.25
12.38
12.24
12.34
12.33
616,785
Dec 24, 2025
12.27
12.30
12.23
12.27
12.26
114,459
Dec 23, 2025
12.24
12.36
12.22
12.27
12.26
480,627
Dec 22, 2025
12.30
12.30
12.10
12.28
12.27
516,310
Dec 19, 2025
12.10
12.28
12.02
12.28
12.27
1,688,466
Dec 18, 2025
11.88
12.12
11.85
12.11
12.10
1,662,911
Dec 17, 2025
12.20
12.21
11.81
11.88
11.87
1,180,561
Dec 16, 2025
12.22
12.25
12.11
12.16
12.15
547,818
Dec 15, 2025
12.14
12.24
12.11
12.14
12.13
580,638
Dec 12, 2025
12.25
12.33
12.10
12.10
12.09
2,304,283
Dec 11, 2025
12.16
12.27
12.11
12.27
12.26
525,045
Dec 10, 2025
12.06
12.20
11.99
12.18
12.17
953,554
Dec 9, 2025
12.23
12.24
12.05
12.09
12.08
2,348,844
Dec 8, 2025
12.43
12.45
12.21
12.21
12.20
873,611
Dec 5, 2025
12.43
12.52
12.38
12.38
12.37
697,719
Dec 4, 2025
12.63
12.65
12.48
12.48
12.47
876,916
Dec 3, 2025
12.68
12.68
12.55
12.58
12.57
838,070
Dec 2, 2025
12.73
12.78
12.61
12.63
12.62
609,087
Dec 1, 2025
12.66
12.77
12.56
12.70
12.69
658,950
Nov 28, 2025
12.62
12.75
12.62
12.72
12.71
467,889
Nov 27, 2025
12.49
12.68
12.43
12.68
12.67
656,285
Nov 26, 2025
12.47
12.53
12.35
12.46
12.45
542,234
Nov 25, 2025
12.49
12.53
12.36
12.41
12.40
1,113,779
Nov 24, 2025
12.36
12.45
12.31
12.43
12.42
912,209
Nov 21, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
12.33
12.43
12.21
12.37
12.36
976,189
Nov 20, 2025
12.65
12.80
12.58
12.58
12.37
926,660
Nov 19, 2025
12.62
12.67
12.45
12.53
12.32
1,249,388
Nov 18, 2025
12.57
12.80
12.56
12.64
12.43
868,292
Nov 17, 2025
12.74
12.77
12.48
12.73
12.52
1,222,399
Nov 14, 2025
12.99
12.99
12.29
12.65
12.44
2,487,061
Nov 13, 2025
13.46
13.52
13.32
13.34
13.11
782,357
Nov 12, 2025
13.40
13.44
13.28
13.36
13.13
630,188
Nov 11, 2025
13.24
13.32
13.14
13.32
13.10
1,052,772
Nov 10, 2025
13.31
13.35
13.21
13.23
13.01
604,986
Nov 7, 2025
13.45
13.46
13.23
13.27
13.05
488,113
Nov 6, 2025
13.41
13.50
13.35
13.40
13.17
499,957
Nov 5, 2025
13.53
13.54
13.30
13.43
13.20
1,135,912
Nov 4, 2025
13.39
13.62
13.31
13.55
13.32
695,880
Nov 3, 2025
13.50
13.56
13.43
13.45
13.22
593,254
Oct 31, 2025
13.58
13.60
13.48
13.51
13.28
630,876
Oct 30, 2025
13.56
13.58
13.29
13.57
13.34
692,419
