Milan - Delayed Quote
EUR
Mediobanca Banca di Credito Finanziario S.p.A. (MB.MI)
25.51
-0.26
(-1.01%)
At close: 5:35:29 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
25.41
25.61
25.30
25.51
25.51
216,821
Oct 29, 2026
25.99
25.99
25.49
25.77
25.77
1,314,008
Oct 28, 2026
26.01
26.04
25.24
25.81
25.81
522,222
Oct 27, 2026
25.26
25.95
25.08
25.93
25.93
908,304
Oct 26, 2026
25.04
25.49
25.04
25.49
25.49
285,683
Oct 23, 2026
24.94
25.08
24.69
25.08
25.08
443,402
Oct 22, 2026
24.80
25.23
24.80
24.92
24.92
622,003
Oct 21, 2026
25.25
25.61
25.09
25.55
25.55
561,586
Oct 20, 2026
24.90
25.33
24.73
25.25
25.25
480,062
Oct 19, 2026
25.34
25.40
24.99
25.15
25.15
456,364
Oct 16, 2026
25.42
25.83
25.42
25.65
25.65
261,595
Oct 15, 2026
25.68
25.68
25.21
25.42
25.42
636,843
Oct 14, 2026
25.33
25.71
25.31
25.71
25.71
433,996
Oct 13, 2026
25.32
25.80
25.24
25.46
25.46
161,896
Oct 12, 2026
25.40
25.61
25.28
25.57
25.57
384,654
Oct 9, 2026
25.28
25.32
24.74
25.24
25.24
637,321
Oct 8, 2026
24.92
25.00
24.38
24.79
24.79
2,270,791
Oct 7, 2026
26.13
26.17
25.19
25.42
25.42
1,669,616
Oct 6, 2026
26.14
26.34
25.99
26.13
26.13
932,129
Oct 5, 2026
27.06
27.07
25.18
26.00
26.00
4,387,117
Oct 2, 2026
27.56
27.73
27.08
27.41
27.41
379,908
Oct 1, 2026
28.27
28.45
27.41
27.41
27.41
650,552
Sep 30, 2026
28.81
29.15
28.51
28.62
28.62
376,963
Sep 29, 2026
29.02
29.22
28.88
28.88
28.88
165,674
Sep 28, 2026
29.00
29.17
28.72
28.98
28.98
134,437
Sep 25, 2026
29.01
29.11
28.86
29.05
29.05
248,873
Sep 24, 2026
28.91
29.00
28.53
28.63
28.63
175,587
Sep 23, 2026
28.96
29.05
28.63
28.77
28.77
319,007
Sep 22, 2026
29.02
29.04
28.63
28.63
28.63
224,427
Sep 21, 2026
28.70
29.01
28.64
28.96
28.96
348,066
Sep 18, 2026
28.90
28.98
28.30
28.48
28.48
1,470,026
Sep 17, 2026
28.54
28.89
28.53
28.89
28.89
205,757
Sep 16, 2026
28.63
28.67
28.37
28.49
28.49
187,479
Sep 15, 2026
27.85
28.68
27.34
28.37
28.37
325,082
Sep 14, 2026
28.76
28.87
27.87
27.97
27.97
391,824
Sep 11, 2026
28.30
28.94
28.30
28.90
28.90
477,180
Sep 10, 2026
28.18
28.40
28.02
28.22
28.22
344,636
Sep 9, 2026
28.00
28.19
27.69
28.11
28.11
303,153
Sep 8, 2026
28.40
28.40
27.97
28.11
28.11
317,440
Sep 7, 2026
28.05
28.18
27.92
28.08
28.08
230,707
Sep 4, 2026
28.17
28.23
27.84
28.10
28.10
253,986
Sep 3, 2026
27.52
28.20
27.46
28.10
28.10
296,675
Sep 2, 2026
27.43
27.79
27.43
27.53
27.53
184,723
Sep 1, 2026
27.79
28.00
27.46
27.69
27.69
168,393
Aug 31, 2026
27.67
28.15
27.60
28.06
28.06
261,800
Aug 28, 2026
27.52
27.91
27.51
27.71
27.71
358,035
Aug 27, 2026
27.80
28.00
27.32
27.38
27.38
414,212
Aug 26, 2026
28.59
28.59
27.94
27.96
27.96
326,150
Aug 25, 2026
28.00
28.36
27.99
28.11
28.11
252,552
Aug 24, 2026
27.68
28.14
27.58
27.95
27.95
325,780
Aug 21, 2026
28.25
28.44
27.59
27.65
27.65
695,405
Aug 20, 2026
28.21
28.56
28.00
28.16
28.16
329,869
Aug 19, 2026
28.91
28.96
28.28
28.28
28.28
253,845
Aug 18, 2026
28.87
29.18
28.82
28.86
28.86
296,028
Aug 17, 2026
28.99
29.03
28.86
28.98
28.98
190,491
Aug 14, 2026
28.99
28.99
28.63
28.90
28.90
525,842
Aug 13, 2026
28.80
28.95
28.70
28.75
28.75
249,444
Aug 12, 2026
28.49
28.97
28.46
28.80
28.80
314,934
Aug 11, 2026
28.60
28.83
28.52
28.73
28.73
270,202
Aug 10, 2026
28.64
28.77
28.43
28.76
28.76
230,643
Aug 7, 2026
28.99
28.99
28.46
28.64
28.64
349,859
Aug 6, 2026
28.56
28.97
28.50
28.77
28.77
344,125
Aug 5, 2026
28.06
28.52
28.03
28.52
28.52
430,094
Aug 4, 2026
27.87
28.23
27.87
28.10
28.10
396,257
Aug 3, 2026
27.48
27.95
27.40
27.88
27.88
517,012
Jul 31, 2026
27.88
28.14
27.75
27.92
27.92
368,984
Jul 30, 2026
27.52
27.71
27.32
27.71
27.71
563,141
Jul 29, 2026
27.80
27.95
27.52
27.55
27.55
379,403
Jul 28, 2026
28.28
28.46
27.69
27.87
27.87
444,967
Jul 27, 2026
28.00
28.30
28.00
28.12
28.12
505,122
Jul 24, 2026
27.17
27.91
27.17
27.81
27.81
434,218
Jul 23, 2026
27.71
27.71
27.18
27.22
27.22
451,769
Jul 22, 2026
27.29
27.70
27.29
27.64
27.64
661,598
Jul 21, 2026
26.95
27.28
26.94
27.27
27.27
376,146
Jul 20, 2026
26.96
27.25
26.84
27.06
27.06
240,990
Jul 17, 2026
26.95
27.33
26.61
26.96
26.96
501,592
Jul 16, 2026
27.30
27.65
27.21
27.27
27.27
286,317
Jul 15, 2026
27.45
27.81
27.25
27.25
27.25
564,945
Jul 14, 2026
27.50
27.52
27.06
27.43
27.43
818,211
Jul 13, 2026
27.18
27.52
27.05
27.50
27.50
421,642
Jul 10, 2026
27.10
27.37
26.95
27.18
27.18
630,133
Jul 9, 2026
26.37
26.86
26.37
26.86
26.86
387,383
Jul 8, 2026
26.37
26.62
25.81
26.22
26.22
797,507
Jul 7, 2026
26.75
26.87
26.59
26.59
26.59
531,725
Jul 6, 2026
26.95
27.05
26.70
26.80
26.80
389,994
Jul 3, 2026
26.50
26.70
26.41
26.70
26.70
365,233
Jul 2, 2026
26.00
26.48
26.00
26.40
26.40
428,662
Jul 1, 2026
25.95
26.10
25.82
26.10
26.10
286,938
Jun 30, 2026
25.85
26.09
25.74
26.08
26.08
411,061
Jun 29, 2026
25.95
26.11
25.65
25.65
25.65
511,697
Jun 26, 2026
25.99
26.09
25.74
25.93
25.93
543,923
Jun 25, 2026
26.01
26.27
26.01
26.19
26.19
456,803
Jun 24, 2026
26.55
26.55
25.76
25.98
25.98
589,415
Jun 23, 2026
25.95
26.47
25.88
25.91
25.91
776,587
Jun 22, 2026
26.30
26.40
26.08
26.15
26.15
589,535
Jun 19, 2026
26.16
26.48
26.16
26.27
26.27
1,134,733
Jun 18, 2026
26.39
26.51
26.11
26.35
26.35
754,516
Jun 17, 2026
26.26
26.48
25.90
26.29
26.29
881,248
Jun 16, 2026
25.65
26.36
25.65
26.26
26.26
706,086
Jun 15, 2026
26.37
26.50
25.55
25.98
25.98
1,167,531
Jun 12, 2026
25.10
25.83
25.10
25.77
25.77
1,283,571
Jun 11, 2026
24.75
25.05
24.44
24.64
24.64
932,482
Jun 10, 2026
25.06
25.54
24.57
24.61
24.61
1,325,541
Jun 9, 2026
24.42
25.26
24.39
24.93
24.93
1,874,952
Jun 8, 2026
23.42
24.26
23.20
24.21
24.21
5,157,130
Jun 5, 2026
21.44
21.81
21.43
21.62
21.62
670,931
Jun 4, 2026
21.48
21.67
21.12
21.43
21.43
712,019
Jun 3, 2026
21.90
21.90
21.43
21.43
21.43
551,135
Jun 2, 2026
21.95
22.08
21.71
21.95
21.95
447,269
Jun 1, 2026
22.17
22.22
21.69
21.77
21.77
1,408,137
May 29, 2026
22.20
22.49
22.07
22.19
22.19
1,164,107
May 28, 2026
21.30
22.18
21.30
21.96
21.96
956,522
May 27, 2026
21.27
21.55
21.21
21.35
21.35
709,449
May 26, 2026
21.11
21.30
20.96
21.09
21.09
667,482
May 25, 2026
21.10
21.29
21.04
21.20
21.20
746,493
May 22, 2026
20.84
21.13
20.64
21.00
21.00
672,598
May 21, 2026
20.72
20.95
20.63
20.65
20.65
965,729
May 20, 2026
20.46
20.93
20.46
20.81
20.81
725,812
May 19, 2026
20.93
21.49
20.60
20.60
20.60
1,018,380
May 18, 2026
20.47
21.06
20.35
20.83
20.83
830,818
May 15, 2026
20.60
20.76
20.32
20.47
20.47
893,340
May 14, 2026
20.73
21.14
20.69
20.77
20.77
662,993
May 13, 2026
20.91
21.03
20.47
20.68
20.68
1,172,256
May 12, 2026
20.51
21.31
19.89
20.73
20.73
2,592,676
May 11, 2026
20.83
20.83
20.22
20.47
20.47
600,133
May 8, 2026
20.20
20.50
20.18
20.35
20.35
466,093
May 7, 2026
20.80
20.81
20.26
20.35
20.35
735,849
May 6, 2026
20.27
20.69
20.19
20.52
20.52
2,006,742
May 5, 2026
19.54
20.34
19.44
20.09
20.09
1,998,869
May 4, 2026
19.88
19.95
19.50
19.50
19.50
945,700
Apr 30, 2026
19.51
19.84
19.45
19.84
19.84
975,872
Apr 29, 2026
19.81
19.93
19.71
19.72
19.72
734,682
Apr 28, 2026
19.78
20.15
19.78
19.89
19.89
653,824
Apr 27, 2026
19.59
19.83
19.48
19.69
19.69
760,399
Apr 24, 2026
19.65
19.82
19.51
19.66
19.66
717,955
Apr 23, 2026
19.65
20.05
19.65
19.88
19.88
1,644,974
Apr 22, 2026
19.98
20.06
19.47
19.72
19.72
821,191
Apr 21, 2026
20.06
20.38
19.89
19.91
19.91
1,430,110
Apr 20, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
19.83
20.27
19.76
19.94
19.94
1,558,951
Apr 17, 2026
19.76
20.79
19.72
20.67
20.04
3,756,492
Apr 16, 2026
19.48
20.23
19.41
19.65
19.05
4,030,746
Apr 15, 2026
18.40
19.42
18.33
19.19
18.61
5,416,744
Apr 14, 2026
18.18
18.39
18.08
18.32
17.76
1,643,499
Apr 13, 2026
17.80
17.99
17.67
17.98
17.43
1,280,592
Apr 10, 2026
17.74
18.20
17.65
18.08
17.52
2,778,033
Apr 9, 2026
17.50
17.75
17.50
17.67
17.13
1,412,316
Apr 8, 2026
17.25
17.83
17.20
17.63
17.09
3,152,155
Apr 7, 2026
16.67
16.82
16.42
16.50
16.00
1,162,671
Apr 2, 2026
16.60
16.75
16.33
16.53
16.03
1,045,485
Apr 1, 2026
17.08
17.28
16.89
16.96
16.44
1,597,454
Mar 31, 2026
16.50
16.61
16.39
16.57
16.06
825,678
Mar 30, 2026
16.58
16.72
16.30
16.47
15.97
1,034,986
Mar 27, 2026
16.72
17.05
16.64
16.68
16.17
1,561,956
Mar 26, 2026
16.65
16.88
16.56
16.67
16.17
1,200,361
Mar 25, 2026
16.45
17.00
16.44
16.84
16.33
2,082,963
Mar 24, 2026
16.05
16.36
15.91
16.34
15.85
1,483,461
Mar 23, 2026
15.30
16.49
15.19
16.05
15.56
2,809,295
Mar 20, 2026
15.64
16.12
15.49
15.63
15.15
6,662,249
Mar 19, 2026
15.69
15.88
15.33
15.46
14.99
3,008,273
Mar 18, 2026
16.31
16.56
16.05
16.11
15.62
1,998,544
Mar 17, 2026
15.50
16.17
15.49
15.98
15.50
1,928,560
Mar 16, 2026
15.77
15.92
15.63
15.64
15.16
1,395,757
Mar 13, 2026
15.63
16.04
15.44
15.77
15.29
2,184,089
Mar 12, 2026
16.30
16.39
15.61
15.86
15.38
2,202,887
Mar 11, 2026
16.30
16.88
16.02
16.50
16.00
9,916,258
Mar 10, 2026
15.88
16.29
15.87
16.16
15.67
2,512,766
Mar 9, 2026
15.20
15.60
14.98
15.39
14.92
1,395,730
Mar 6, 2026
16.16
16.25
15.27
15.72
15.24
3,263,652
Mar 5, 2026
16.83
16.85
16.07
16.07
15.58
2,147,178
Mar 4, 2026
16.76
16.97
16.18
16.83
16.32
3,089,878
Mar 3, 2026
17.68
17.68
16.94
17.10
16.58
3,909,369
Mar 2, 2026
17.90
18.13
17.48
18.08
17.53
2,522,511
Feb 27, 2026
19.52
19.91
18.42
18.47
17.91
3,555,093
Feb 26, 2026
19.55
19.89
19.43
19.70
19.10
2,189,585
Feb 25, 2026
18.88
19.65
18.86
19.65
19.05
1,833,354
Feb 24, 2026
19.10
19.10
18.65
18.79
18.22
1,398,627
Feb 23, 2026
19.48
19.66
19.13
19.13
18.54
1,747,676
Feb 20, 2026
19.08
19.70
19.03
19.48
18.89
2,374,601
Feb 19, 2026
19.25
19.75
18.91
18.91
18.33
2,400,865
Feb 18, 2026
19.30
19.78
19.10
19.18
18.60
5,447,106
Feb 17, 2026
17.73
18.38
17.67
18.15
17.59
1,312,140
Feb 16, 2026
17.69
18.15
17.65
17.73
17.19
807,476
Feb 13, 2026
17.97
18.32
17.67
17.69
17.15
1,321,972
Feb 12, 2026
18.40
18.88
18.00
18.00
17.46
1,374,276
Feb 11, 2026
18.80
18.92
18.26
18.31
17.75
2,314,476
Feb 10, 2026
19.18
19.69
18.95
18.95
18.37
5,040,755
Feb 9, 2026
18.95
19.17
18.68
19.02
18.45
1,697,813
Feb 6, 2026
18.48
19.13
18.25
18.95
18.38
2,261,397
Feb 5, 2026
19.20
19.20
18.31
18.55
17.98
2,173,397
Feb 4, 2026
18.45
19.35
18.41
18.94
18.37
6,101,595
Feb 3, 2026
18.05
18.21
17.76
17.90
17.35
1,086,031
Feb 2, 2026
17.50
18.00
17.47
17.97
17.42
1,022,490
Jan 30, 2026
17.26
17.80
17.18
17.63
17.09
2,027,499
Jan 29, 2026
16.95
17.68
16.89
17.15
16.62
1,564,562
Jan 28, 2026
17.05
17.19
16.84
16.85
16.34
898,517
Jan 27, 2026
17.16
17.16
16.66
16.99
16.47
1,691,690
Jan 26, 2026
17.02
17.16
16.96
17.15
16.63
631,475
Jan 23, 2026
17.44
17.47
16.93
16.93
16.42
786,467
Jan 22, 2026
17.30
17.55
17.24
17.50
16.96
1,310,556
Jan 21, 2026
17.04
17.20
16.84
17.10
16.58
1,054,003
Jan 20, 2026
16.98
17.31
16.88
17.05
16.53
1,346,274
Jan 19, 2026
16.75
17.08
16.57
17.08
16.56
2,505,914
Jan 16, 2026
17.78
17.79
17.17
17.17
16.65
3,155,120
Jan 15, 2026
18.00
18.09
17.78
17.79
17.25
1,075,576
Jan 14, 2026
18.08
18.20
17.96
18.05
17.50
846,815
Jan 13, 2026
18.25
18.42
18.07
18.07
17.52
1,486,427
Jan 12, 2026
18.15
18.37
17.85
18.16
17.61
1,266,264
Jan 9, 2026
18.06
18.24
17.96
18.11
17.56
1,206,232
Jan 8, 2026
17.59
18.08
17.58
18.00
17.45
1,511,647
Jan 7, 2026
17.88
17.94
17.66
17.68
17.14
901,423
Jan 6, 2026
18.04
18.12
17.75
17.75
17.21
853,520
Jan 5, 2026
18.08
18.25
17.93
17.98
17.43
1,452,451
Jan 2, 2026
17.78
18.27
17.78
17.95
17.41
1,773,270
Dec 30, 2025
17.36
18.07
17.36
17.78
17.24
2,232,063
Dec 29, 2025
17.40
17.60
17.30
17.42
16.88
608,007
Dec 23, 2025
17.42
17.52
17.36
17.40
16.86
584,134
Dec 22, 2025
17.46
17.55
17.34
17.42
16.89
884,652
Dec 19, 2025
17.32
17.48
17.25
17.46
16.93
2,571,984
Dec 18, 2025
17.12
17.50
17.07
17.33
16.81
1,526,013
Dec 17, 2025
17.16
17.35
16.99
17.16
16.63
1,016,004
Dec 16, 2025
16.90
17.25
16.78
17.03
16.52
1,068,197
Dec 15, 2025
16.76
16.97
16.69
16.85
16.34
1,300,063
Dec 12, 2025
16.82
16.98
16.63
16.67
16.16
933,241
Dec 11, 2025
16.56
16.76
16.49
16.73
16.22
792,628
Dec 10, 2025
16.59
16.67
16.42
16.55
16.04
706,330
Dec 9, 2025
16.60
16.80
16.48
16.54
16.04
1,044,021
Dec 8, 2025
16.30
16.71
16.23
16.54
16.04
1,253,803
Dec 5, 2025
16.42
16.61
16.26
16.26
15.77
1,122,640
Dec 4, 2025
16.88
16.91
16.41
16.57
16.06
1,172,054
Dec 3, 2025
16.77
17.09
16.69
16.76
16.25
1,225,500
Dec 2, 2025
16.83
17.08
16.63
16.69
16.18
1,593,451
Dec 1, 2025
16.63
16.98
16.44
16.74
16.23
2,084,863
Nov 28, 2025
16.72
16.93
16.57
16.73
16.22
1,572,278
Nov 27, 2025
17.11
17.26
16.25
16.75
16.24
1,780,535
Nov 26, 2025
17.20
17.33
17.06
17.08
16.55
936,962
Nov 25, 2025
16.80
17.29
16.67
17.15
16.63
1,228,107
Nov 24, 2025
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
17.00
17.14
16.70
16.70
16.19
1,846,836
Nov 21, 2025
17.44
17.74
17.30
17.42
16.32
1,449,449
Nov 20, 2025
17.78
17.88
17.64
17.76
16.64
1,470,327
Nov 19, 2025
17.42
17.62
17.18
17.47
16.36
838,185
Nov 18, 2025
17.16
17.37
17.03
17.34
16.24
1,318,475
Nov 17, 2025
17.83
18.03
17.59
17.59
16.48
1,308,336
Nov 14, 2025
17.85
18.00
17.63
17.80
16.67
1,441,587
Nov 13, 2025
18.08
18.17
17.70
17.70
16.58
1,922,037
Nov 12, 2025
17.60
18.08
17.49
18.00
16.86
2,639,106
Nov 11, 2025
17.22
17.58
17.08
17.47
16.36
2,213,129
Nov 10, 2025
16.80
17.32
16.70
17.22
16.13
2,852,046
Nov 7, 2025
16.51
17.02
16.44
16.50
15.45
2,265,162
Nov 6, 2025
16.70
16.74
16.32
16.35
15.31
1,998,877
Nov 5, 2025
16.35
16.93
16.35
16.93
15.86
1,410,024
Nov 4, 2025
16.52
16.64
16.32
16.54
15.49
1,113,876
Nov 3, 2025
16.64
16.88
16.56
16.69
15.63
869,457
Oct 31, 2025
16.67
16.73
16.43
16.53
15.49
944,507
Oct 30, 2025
16.83
16.83
16.44
16.56
15.51
969,766
