MCE - Delayed Quote
EUR
Global Dominion Access, S.A. (DOM.MC)
2.4900
+0.0100
(+0.40%)
As of 12:45:14 PM GMT+1. Market Open.
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
Nov 2, 2026
2.4850
2.5150
2.4650
2.4800
2.4800
424,747
Oct 30, 2026
2.6050
2.6050
2.4450
2.4800
2.4800
1,561,053
Oct 29, 2026
2.6200
2.6450
2.6050
2.6150
2.6150
159,546
Oct 28, 2026
2.6550
2.6600
2.6150
2.6350
2.6350
103,023
Oct 27, 2026
2.5950
2.6700
2.5750
2.6500
2.6500
372,736
Oct 26, 2026
2.6100
2.6100
2.5700
2.5750
2.5750
129,894
Oct 23, 2026
2.5500
2.6150
2.5500
2.5650
2.5650
178,392
Oct 22, 2026
2.5950
2.6000
2.5600
2.5650
2.5650
238,009
Oct 21, 2026
2.5900
2.6350
2.5900
2.5950
2.5950
220,914
Oct 20, 2026
2.6000
2.6400
2.5900
2.6200
2.6200
161,417
Oct 19, 2026
2.6550
2.6550
2.6050
2.6100
2.6100
139,691
Oct 16, 2026
2.6200
2.6800
2.6200
2.6550
2.6550
169,077
Oct 15, 2026
2.6350
2.6350
2.5900
2.6100
2.6100
492,897
Oct 14, 2026
2.6650
2.6650
2.6100
2.6150
2.6150
180,915
Oct 13, 2026
2.6500
2.6850
2.6050
2.6350
2.6350
259,994
Oct 12, 2026
2.7150
2.7200
2.6500
2.6550
2.6550
131,353
Oct 9, 2026
2.6800
2.7400
2.6800
2.7150
2.7150
144,064
Oct 8, 2026
2.6500
2.6750
2.6350
2.6650
2.6650
184,632
Oct 7, 2026
2.7000
2.7100
2.6550
2.6550
2.6550
198,698
Oct 6, 2026
2.6950
2.7350
2.6750
2.6900
2.6900
213,214
Oct 5, 2026
2.7000
2.7150
2.6550
2.6750
2.6750
178,339
Oct 2, 2026
2.6700
2.7150
2.6700
2.6800
2.6800
243,717
Oct 1, 2026
2.6450
2.6900
2.6200
2.6650
2.6650
176,381
Sep 30, 2026
2.6350
2.6750
2.6200
2.6550
2.6550
188,726
Sep 29, 2026
2.6100
2.6350
2.6050
2.6050
2.6050
132,810
Sep 28, 2026
2.6050
2.6450
2.6050
2.6150
2.6150
90,093
Sep 25, 2026
2.6150
2.6500
2.6050
2.6100
2.6100
245,102
Sep 24, 2026
2.6250
2.6650
2.6150
2.6200
2.6200
321,543
Sep 23, 2026
2.6550
2.6550
2.6250
2.6350
2.6350
219,740
Sep 22, 2026
2.6700
2.6800
2.6400
2.6400
2.6400
137,197
Sep 21, 2026
2.6650
2.6950
2.6500
2.6550
2.6550
175,664
Sep 18, 2026
2.6850
2.7100
2.6600
2.6600
2.6600
323,596
Sep 17, 2026
2.6850
2.7000
2.6500
2.6800
2.6800
111,186
Sep 16, 2026
2.6550
2.6850
2.6500
2.6750
2.6750
96,713
Sep 15, 2026
2.6500
2.6600
2.6350
2.6550
2.6550
117,027
Sep 14, 2026
2.6450
2.6700
2.6350
2.6600
2.6600
142,202
Sep 11, 2026
2.6550
2.6550
2.6300
2.6500
2.6500
106,845
Sep 10, 2026
2.6300
2.6600
2.6250
2.6300
2.6300
180,932
Sep 9, 2026
2.6900
2.6900
2.6300
2.6300
2.6300
225,962
Sep 8, 2026
2.7200
2.7200
2.6700
2.6900
2.6900
248,552
Sep 7, 2026
2.7200
2.7200
2.6950
2.7050
2.7050
107,148
Sep 4, 2026
2.7500
2.7600
2.7050
2.7050
2.7050
246,056
Sep 3, 2026
2.7450
2.7450
2.6850
2.7350
2.7350
260,124
Sep 2, 2026
2.6900
2.7100
2.6550
2.7000
2.7000
214,067
Sep 1, 2026
2.7800
2.7800
2.6800
2.6800
2.6800
350,717
Aug 31, 2026
2.7950
2.7950
2.7450
2.7450
2.7450
174,929
Aug 28, 2026
2.7700
2.7950
2.7350
2.7800
2.7800
208,933
Aug 27, 2026
2.7150
2.7400
2.7100
2.7350
2.7350
190,651
Aug 26, 2026
2.7100
2.7350
2.7100
2.7200
2.7200
169,816
Aug 25, 2026
2.7250
2.7550
2.7100
2.7200
2.7200
155,943
Aug 24, 2026
2.7400
2.7600
2.7000
2.7100
2.7100
176,151
Aug 21, 2026
2.7400
2.7650
2.7350
2.7550
2.7550
98,396
Aug 20, 2026
2.7200
2.7450
2.7200
2.7350
2.7350
225,297
Aug 19, 2026
2.7000
2.7350
2.7000
2.7200
2.7200
137,258
Aug 18, 2026
2.7200
2.7400
2.7050
2.7050
2.7050
228,808
Aug 17, 2026
2.7750
2.7750
2.7200
2.7200
2.7200
363,569
Aug 14, 2026
2.7900
2.8200
2.7750
2.7750
2.7750
164,912
Aug 13, 2026
2.7800
2.7950
2.7750
2.7750
2.7750
130,543
Aug 12, 2026
2.7650
2.8150
2.7650
2.7700
2.7700
108,661
Aug 11, 2026
2.7800
2.8000
2.7450
2.7800
2.7800
171,710
Aug 10, 2026
2.8250
2.8250
2.7500
2.7500
2.7500
201,166
Aug 7, 2026
2.7950
2.8000
2.7700
2.7950
2.7950
197,431
Aug 6, 2026
2.8150
2.8400
2.7800
2.7950
2.7950
317,297
Aug 5, 2026
2.8300
2.8450
2.8150
2.8150
2.8150
213,875
Aug 4, 2026
2.8550
2.8600
2.8250
2.8300
2.8300
269,354
Aug 3, 2026
2.8300
2.8900
2.8300
2.8350
2.8350
240,004
Jul 31, 2026
2.8350
2.8600
2.8250
2.8300
2.8300
165,931
Jul 30, 2026
2.8150
2.8650
2.7900
2.8300
2.8300
282,678
Jul 29, 2026
2.8000
2.8300
2.7900
2.8000
2.8000
263,175
Jul 28, 2026
2.8200
2.8200
2.7700
2.8050
2.8050
286,415
Jul 27, 2026
2.8050
2.8500
2.7900
2.7900
2.7900
394,494
Jul 24, 2026
2.8000
2.8300
2.7350
2.7800
2.7800
612,491
Jul 23, 2026
2.9050
2.9050
2.7750
2.7900
2.7900
741,650
Jul 22, 2026
2.9000
2.9150
2.8750
2.9150
2.9150
252,490
Jul 21, 2026
2.8800
2.9000
2.8550
2.8950
2.8950
203,741
Jul 20, 2026
2.9100
2.9100
2.8550
2.8650
2.8650
179,842
Jul 17, 2026
2.8900
2.9200
2.8600
2.8700
2.8700
228,340
Jul 16, 2026
2.9100
2.9100
2.8700
2.8900
2.8900
146,992
Jul 15, 2026
2.9100
2.9100
2.8650
2.8850
2.8850
175,014
Jul 14, 2026
2.8650
2.8850
2.8250
2.8850
2.8850
266,944
Jul 13, 2026
2.8650
2.9000
2.8550
2.8700
2.8700
298,065
Jul 10, 2026
2.9150
2.9250
2.8450
2.8800
2.8800
352,992
Jul 9, 2026
2.9200
2.9200
2.8800
2.9150
2.9150
219,052
Jul 8, 2026
2.9800
2.9850
2.8700
2.8700
2.8700
535,596
Jul 7, 2026
0.052931
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
2.9850
3.0100
2.9700
2.9950
2.9950
247,077
Jul 6, 2026
3.0500
3.0650
3.0100
3.0350
2.9821
267,331
Jul 3, 2026
3.0350
3.0550
3.0200
3.0500
2.9968
314,920
Jul 2, 2026
2.9750
3.0350
2.9600
3.0250
2.9722
258,441
Jul 1, 2026
2.9650
2.9700
2.9350
2.9700
2.9182
486,310
Jun 30, 2026
2.9650
2.9900
2.9300
2.9800
2.9280
194,960
Jun 29, 2026
2.9950
3.0100
2.9500
2.9650
2.9133
299,187
Jun 26, 2026
3.0100
3.0100
2.9550
2.9800
2.9280
270,087
Jun 25, 2026
3.0450
3.0450
3.0050
3.0050
2.9526
218,667
Jun 24, 2026
3.1000
3.1000
3.0050
3.0250
2.9722
274,337
Jun 23, 2026
3.0700
3.0900
3.0500
3.0800
3.0263
325,768
Jun 22, 2026
3.1300
3.1300
3.0650
3.0900
3.0361
235,223
Jun 19, 2026
3.1150
3.1300
3.0950
3.1100
3.0558
276,155
Jun 18, 2026
3.1700
3.1700
3.0750
3.1050
3.0508
274,064
Jun 17, 2026
3.1500
3.1600
3.1200
3.1400
3.0852
175,319
Jun 16, 2026
3.1450
3.1700
3.1250
3.1500
3.0951
281,842
Jun 15, 2026
3.1000
3.1400
3.0850
3.1100
3.0558
209,466
Jun 12, 2026
3.0600
3.0850
3.0200
3.0550
3.0017
212,923
Jun 11, 2026
3.0200
3.0650
3.0150
3.0350
2.9821
149,617
Jun 10, 2026
3.0800
3.0800
3.0350
3.0350
2.9821
226,440
Jun 9, 2026
3.0850
3.1200
3.0500
3.0550
3.0017
212,226
Jun 8, 2026
3.1700
3.1900
3.0900
3.0950
3.0410
249,208
Jun 5, 2026
3.1900
3.2350
3.1700
3.1700
3.1147
260,421
Jun 4, 2026
3.1500
3.2250
3.1500
3.1900
3.1344
199,674
Jun 3, 2026
3.1700
3.2050
3.1650
3.1700
3.1147
160,160
Jun 2, 2026
3.1850
3.2350
3.1750
3.1750
3.1196
236,257
Jun 1, 2026
3.2300
3.2400
3.1600
3.1800
3.1245
344,639
May 29, 2026
3.1850
3.2750
3.1850
3.2150
3.1589
281,899
May 28, 2026
3.1700
3.2250
3.1600
3.1950
3.1393
255,504
May 27, 2026
3.1800
3.1950
3.1600
3.1750
3.1196
191,911
May 26, 2026
3.1850
3.1950
3.1450
3.1600
3.1049
172,509
May 25, 2026
3.1800
3.1950
3.1550
3.1750
3.1196
192,819
May 22, 2026
3.1300
3.1500
3.1100
3.1350
3.0803
189,179
May 21, 2026
3.1200
3.1600
3.1050
3.1200
3.0656
265,003
May 20, 2026
3.1350
3.1450
3.0750
3.1400
3.0852
669,863
May 19, 2026
3.1550
3.1950
3.1100
3.1100
3.0558
353,616
May 18, 2026
3.1200
3.1800
3.0900
3.1650
3.1098
292,821
May 15, 2026
3.1250
3.1550
3.1150
3.1250
3.0705
229,197
May 14, 2026
3.2100
3.2100
3.1250
3.1450
3.0902
200,548
May 13, 2026
3.1700
3.2050
3.1600
3.1900
3.1344
234,017
May 12, 2026
3.2300
3.2550
3.1700
3.1900
3.1344
325,042
May 11, 2026
3.3400
3.3550
3.2300
3.2500
3.1933
435,179
May 8, 2026
3.3550
3.4550
3.2900
3.3250
3.2670
565,277
May 7, 2026
3.3200
3.4850
3.2350
3.4300
3.3702
877,173
May 6, 2026
3.3150
3.3850
3.3050
3.3300
3.2719
312,219
May 5, 2026
3.3850
3.3850
3.2500
3.3150
3.2572
436,208
May 4, 2026
3.3350
3.3950
3.3100
3.3150
3.2572
233,346
Apr 30, 2026
3.3250
3.3250
3.2750
3.3150
3.2572
296,015
Apr 29, 2026
3.3000
3.3350
3.2800
3.3000
3.2424
222,428
Apr 28, 2026
3.3200
3.3400
3.3050
3.3350
3.2768
188,795
Apr 27, 2026
3.3600
3.3600
3.3150
3.3250
3.2670
240,548
Apr 24, 2026
3.3200
3.3600
3.3150
3.3350
3.2768
249,683
Apr 23, 2026
3.3600
3.3850
3.3200
3.3500
3.2916
244,677
Apr 22, 2026
3.4400
3.4450
3.3750
3.3750
3.3161
267,545
Apr 21, 2026
3.4050
3.4750
3.4050
3.4300
3.3702
312,136
Apr 20, 2026
3.3900
3.4450
3.3800
3.4250
3.3653
308,174
Apr 17, 2026
3.3800
3.4450
3.3750
3.4000
3.3407
428,382
Apr 16, 2026
3.3700
3.3950
3.3500
3.3500
3.2916
218,929
Apr 15, 2026
3.3250
3.3750
3.3250
3.3500
3.2916
379,836
Apr 14, 2026
3.3400
3.3700
3.3250
3.3250
3.2670
227,361
Apr 13, 2026
3.3200
3.3350
3.2800
3.3050
3.2474
282,591
Apr 10, 2026
3.2600
3.3600
3.2450
3.3400
3.2817
422,018
Apr 9, 2026
3.2800
3.2800
3.2150
3.2450
3.1884
237,392
Apr 8, 2026
3.2850
3.2900
3.2200
3.2800
3.2228
467,448
Apr 7, 2026
3.1900
3.2350
3.1250
3.1400
3.0852
389,968
Apr 2, 2026
3.0750
3.1500
3.0750
3.1400
3.0852
241,785
Apr 1, 2026
3.1100
3.1500
3.0800
3.1500
3.0951
297,768
Mar 31, 2026
3.0700
3.1000
3.0450
3.0750
3.0214
293,267
Mar 30, 2026
3.0550
3.0650
2.9750
3.0650
3.0115
280,180
Mar 27, 2026
3.0100
3.0500
2.9650
3.0300
2.9772
317,050
Mar 26, 2026
2.9450
3.0050
2.9400
2.9850
2.9329
235,607
Mar 25, 2026
2.9950
3.0250
2.9650
3.0000
2.9477
251,134
Mar 24, 2026
2.8950
2.9850
2.8950
2.9450
2.8936
286,558
Mar 23, 2026
2.9100
3.0100
2.8300
2.9700
2.9182
499,784
Mar 20, 2026
2.9350
3.0050
2.9300
2.9400
2.8887
307,141
Mar 19, 2026
2.9700
3.0050
2.9200
2.9900
2.9379
357,801
Mar 18, 2026
3.0700
3.0700
2.9950
3.0100
2.9575
262,978
Mar 17, 2026
3.0000
3.0450
2.9850
3.0350
2.9821
232,801
Mar 16, 2026
3.0700
3.0700
2.9950
3.0200
2.9673
246,899
Mar 13, 2026
3.0350
3.0900
2.9800
3.0550
3.0017
205,730
Mar 12, 2026
3.1000
3.1000
3.0100
3.0400
2.9870
389,800
Mar 11, 2026
3.0750
3.1150
3.0550
3.0750
3.0214
203,758
Mar 10, 2026
3.0650
3.1000
3.0250
3.0800
3.0263
268,244
Mar 9, 2026
3.0050
3.0400
2.9900
3.0250
2.9722
257,829
Mar 6, 2026
3.1200
3.1350
3.0600
3.0800
3.0263
314,769
Mar 5, 2026
3.0900
3.1450
3.0600
3.1100
3.0558
363,977
Mar 4, 2026
2.9800
3.1050
2.9750
3.0750
3.0214
302,613
Mar 3, 2026
3.0400
3.0700
2.9700
3.0000
2.9477
537,814
Mar 2, 2026
3.0500
3.1200
3.0250
3.0750
3.0214
441,486
Feb 27, 2026
3.2300
3.2300
3.0900
3.1800
3.1245
669,296
Feb 26, 2026
3.1400
3.2050
3.1300
3.1750
3.1196
318,700
Feb 25, 2026
3.2000
3.2000
3.1200
3.1400
3.0852
402,653
Feb 24, 2026
3.1700
3.2150
3.1700
3.1950
3.1393
226,126
Feb 23, 2026
3.2000
3.2200
3.1600
3.2000
3.1442
410,149
Feb 20, 2026
3.3450
3.3450
3.1600
3.1800
3.1245
730,708
Feb 19, 2026
3.4050
3.4100
3.3150
3.3350
3.2768
371,995
Feb 18, 2026
3.4500
3.4500
3.3900
3.4350
3.3751
207,227
Feb 17, 2026
3.3800
3.4450
3.3750
3.4300
3.3702
275,786
Feb 16, 2026
3.4100
3.4300
3.3800
3.3800
3.3211
98,245
Feb 13, 2026
3.3700
3.4150
3.3550
3.4050
3.3456
123,100
Feb 12, 2026
3.4100
3.4600
3.3400
3.3600
3.3014
134,999
Feb 11, 2026
3.4900
3.4900
3.3800
3.4100
3.3505
102,356
Feb 10, 2026
3.4400
3.4750
3.4200
3.4650
3.4046
120,823
Feb 9, 2026
3.4000
3.4700
3.4000
3.4400
3.3800
181,876
Feb 6, 2026
3.3700
3.4050
3.3000
3.3900
3.3309
160,952
Feb 5, 2026
3.4550
3.4550
3.3600
3.3750
3.3161
120,335
Feb 4, 2026
3.4050
3.4500
3.3300
3.4300
3.3702
177,723
Feb 3, 2026
3.5500
3.5500
3.4100
3.4100
3.3505
174,085
Feb 2, 2026
3.4750
3.5550
3.4050
3.5300
3.4684
174,215
Jan 30, 2026
3.5150
3.5300
3.4800
3.4800
3.4193
250,414
Jan 29, 2026
3.4500
3.5300
3.4000
3.5050
3.4439
398,435
Jan 28, 2026
3.3550
3.4350
3.3300
3.4300
3.3702
233,333
Jan 27, 2026
3.3750
3.3750
3.3100
3.3550
3.2965
131,983
Jan 26, 2026
3.2900
3.3650
3.2900
3.3450
3.2867
177,321
Jan 23, 2026
3.2950
3.3150
3.2400
3.3100
3.2523
6,430,606
Jan 22, 2026
3.2300
3.3000
3.2300
3.2900
3.2326
143,359
Jan 21, 2026
3.2300
3.2350
3.1500
3.1950
3.1393
170,881
Jan 20, 2026
3.3100
3.3100
3.2200
3.2300
3.1737
151,951
Jan 19, 2026
3.2800
3.3150
3.2500
3.2600
3.2031
214,250
Jan 16, 2026
3.4000
3.4000
3.3250
3.3550
3.2965
164,054
Jan 15, 2026
3.4250
3.4300
3.3850
3.4300
3.3702
90,249
Jan 14, 2026
3.4300
3.4400
3.3650
3.4150
3.3554
165,416
Jan 13, 2026
3.4050
3.4600
3.3850
3.4250
3.3653
173,941
Jan 12, 2026
3.4200
3.4200
3.3700
3.4050
3.3456
162,894
Jan 9, 2026
3.3900
3.4050
3.3600
3.4000
3.3407
152,078
Jan 8, 2026
3.4250
3.4250
3.3650
3.4000
3.3407
146,903
Jan 7, 2026
3.3750
3.4100
3.3650
3.3900
3.3309
155,814
Jan 6, 2026
3.3900
3.4150
3.3200
3.3700
3.3112
166,204
Jan 5, 2026
3.2900
3.3850
3.2900
3.3600
3.3014
160,877
Jan 2, 2026
3.3150
3.3550
3.2900
3.3050
3.2474
175,280
Dec 31, 2025
3.2750
3.3150
3.2750
3.3100
3.2523
97,663
Dec 30, 2025
3.3000
3.3300
3.2900
3.3100
3.2523
129,422
Dec 29, 2025
3.2500
3.3200
3.2500
3.3000
3.2424
207,375
Dec 24, 2025
3.2300
3.2750
3.2150
3.2450
3.1884
101,117
Dec 23, 2025
3.2800
3.2950
3.2350
3.2600
3.2031
269,633
Dec 22, 2025
3.2700
3.2750
3.2150
3.2750
3.2179
250,274
Dec 19, 2025
3.2750
3.2750
3.2200
3.2400
3.1835
815,874
Dec 18, 2025
3.2200
3.2750
3.2100
3.2750
3.2179
130,094
Dec 17, 2025
3.2750
3.2900
3.2100
3.2250
3.1688
159,127
Dec 16, 2025
3.2500
3.2900
3.2500
3.2600
3.2031
128,902
Dec 15, 2025
3.2700
3.3150
3.2700
3.2950
3.2375
131,104
Dec 12, 2025
3.2500
3.3400
3.2500
3.2700
3.2130
234,532
Dec 11, 2025
3.2400
3.3050
3.2200
3.2800
3.2228
186,156
Dec 10, 2025
3.3200
3.3350
3.2500
3.2500
3.1933
138,070
Dec 9, 2025
3.2100
3.3100
3.2100
3.3000
3.2424
261,954
Dec 8, 2025
3.2800
3.3050
3.2400
3.2500
3.1933
191,046
Dec 5, 2025
3.2350
3.3050
3.2250
3.2900
3.2326
353,886
Dec 4, 2025
3.2200
3.2500
3.2100
3.2450
3.1884
193,053
Dec 3, 2025
3.3050
3.3700
3.1550
3.2150
3.1589
546,858
Dec 2, 2025
3.3050
3.3450
3.3000
3.3050
3.2474
175,708
Dec 1, 2025
3.3100
3.3500
3.2700
3.3250
3.2670
174,969
Nov 28, 2025
3.2650
3.3000
3.2400
3.3000
3.2424
165,374
Nov 27, 2025
3.2300
3.2700
3.2300
3.2550
3.1982
123,312
Nov 26, 2025
3.2600
3.2750
3.2300
3.2400
3.1835
130,724
Nov 25, 2025
3.2350
3.2650
3.1800
3.2650
3.2081
223,796
Nov 24, 2025
3.1750
3.2450
3.1750
3.2450
3.1884
204,038
Nov 21, 2025
3.1800
3.1800
3.1150
3.1250
3.0705
230,394
Nov 20, 2025
3.2150
3.2450
3.1650
3.2100
3.1540
195,358
Nov 19, 2025
3.1600
3.2000
3.1600
3.1700
3.1147
209,597
Nov 18, 2025
3.1600
3.1950
3.1500
3.1650
3.1098
184,267
Nov 17, 2025
3.2200
3.2400
3.1900
3.2050
3.1491
117,708
Nov 14, 2025
3.2350
3.2400
3.1750
3.2400
3.1835
278,596
Nov 13, 2025
3.2400
3.2550
3.2050
3.2500
3.1933
220,443
Nov 12, 2025
3.1550
3.2000
3.1350
3.2000
3.1442
218,132
Nov 11, 2025
3.1450
3.1450
3.1100
3.1350
3.0803
218,312
Nov 10, 2025
3.0550
3.1100
3.0450
3.0950
3.0410
212,882
Nov 7, 2025
3.1200
3.1300
3.0200
3.0400
2.9870
341,401
Nov 6, 2025
3.1800
3.2250
3.1200
3.1250
3.0705
195,866
Nov 5, 2025
3.1500
3.1850
3.1300
3.1850
3.1295
203,697
Nov 4, 2025
3.1800
3.1850
3.1350
3.1850
3.1295
216,552
Nov 3, 2025
3.2000
3.2150
3.1900
3.1950
3.1393
149,889
