Lagardere SA (MMB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 9.5 | 20 | 22.25 | 19.52 | 18063 | 19.98189072 | DE |
| 4 | 1.65 | 8.14814814815 | 20.25 | 22.25 | 19.52 | 13922 | 20.10520545 | DE |
| 12 | 1.1 | 5.28846153846 | 20.8 | 22.25 | 19.14 | 14480 | 20.3043356 | DE |
| 26 | 0.65 | 3.05882352941 | 21.25 | 22.8 | 19.14 | 13254 | 20.99334618 | DE |
| 52 | 1.55 | 7.61670761671 | 20.35 | 23 | 19.14 | 18813 | 21.08750173 | DE |
| 156 | -2.18 | -9.05315614618 | 24.08 | 25.54 | 13.43 | 30734 | 21.83895887 | DE |
| 260 | 3.53 | 19.2161132281 | 18.37 | 28.48 | 8.14 | 126533 | 17.32970501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 21.9 | 1.9 | 9.50 | 20.5 | 22.25 | 20.5 | 195777 |
| 1739467800 | 20 | -0.1 | -0.50 | 20.2 | 20.35 | 20 | 15957 |
| 1739381400 | 20.1 | 0.2 | 1.01 | 19.9 | 20.1 | 19.84 | 14875 |
| 1739295000 | 19.9 | -0.06 | -0.30 | 20.05 | 20.05 | 19.9 | 3573 |
| 1739208600 | 19.96 | 0.02 | 0.10 | 19.94 | 20.05 | 19.52 | 29443 |
| 1738949400 | 19.94 | -0.16 | -0.80 | 20 | 20.05 | 19.52 | 26467 |
| 1738863000 | 20.1 | 0.05 | 0.25 | 20.05 | 20.1 | 20 | 2367 |
| 1738776600 | 20.05 | -0.1 | -0.50 | 20.15 | 20.15 | 19.96 | 2274 |
| 1738690200 | 20.15 | 0.05 | 0.25 | 20.15 | 20.15 | 19.98 | 2033 |
| 1738603800 | 20.1 | 0.05 | 0.25 | 19.82 | 20.2 | 19.8 | 9601 |
| 1738344600 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 19.84 | 13056 |
| 1738258200 | 20.05 | 0.13 | 0.65 | 19.92 | 20.1 | 19.9 | 9523 |
| 1738171800 | 19.92 | -0.38 | -1.87 | 20.25 | 20.3 | 19.92 | 5670 |
| 1738085400 | 20.3 | 0.15 | 0.74 | 20.15 | 20.3 | 20.1 | 13337 |
| 1737999000 | 20.15 | 0.1 | 0.50 | 19.86 | 20.25 | 19.86 | 14364 |
| 1737739800 | 20.05 | 0.05 | 0.25 | 20.05 | 20.1 | 19.96 | 39833 |
| 1737653400 | 20 | -0.45 | -2.20 | 20.3 | 20.5 | 20 | 26056 |
| 1737567000 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1737480600 | 20.45 | -0.15 | -0.73 | 20.6 | 20.65 | 20.35 | 11122 |
| 1737394200 | 20.6 | 0.3 | 1.48 | 20.3 | 20.6 | 20.25 | 12730 |
| 1737135000 | 20.3 | 0.05 | 0.25 | 20.25 | 20.6 | 20.25 | 20025 |
| 1737048600 | 20.25 | -0.1 | -0.49 | 20.4 | 20.4 | 20 | 14755 |
| 1736962200 | 20.35 | 0.2 | 0.99 | 20.3 | 20.35 | 20 | 25622 |
| 1736875800 | 20.15 | 0.05 | 0.25 | 20.05 | 20.3 | 20.05 | 2401 |
| 1736789400 | 20.1 | -0.2 | -0.99 | 20.15 | 20.15 | 20.1 | 23129 |
| 1736530200 | 20.3 | 0.05 | 0.25 | 20.25 | 20.35 | 20.15 | 3128 |
| 1736443800 | 20.25 | 0.05 | 0.25 | 20.15 | 20.6 | 20.05 | 18331 |
| 1736357400 | 20.2 | 0.1 | 0.50 | 20 | 20.35 | 20 | 15884 |
| 1736271000 | 20.1 | -0.15 | -0.74 | 20.25 | 20.25 | 20.1 | 4710 |
| 1736184600 | 20.25 | 0.43 | 2.17 | 19.94 | 20.3 | 19.74 | 10159 |
| 1735925400 | 19.82 | -0.23 | -1.15 | 20 | 20.15 | 19.78 | 3370 |
| 1735839000 | 20.05 | -0.25 | -1.23 | 19.8 | 20.8 | 19.8 | 21542 |
| 1735666200 | 20.3 | 0.52 | 2.63 | 19.6 | 20.3 | 19.6 | 10198 |
| 1735579800 | 19.78 | -0.14 | -0.70 | 19.76 | 19.94 | 19.76 | 15852 |
| 1735320600 | 19.92 | -0.13 | -0.65 | 19.92 | 20 | 19.78 | 17215 |
| 1735061400 | 20.05 | 0.31 | 1.57 | 19.66 | 20.3 | 19.66 | 9685 |
| 1734975000 | 19.74 | 0.22 | 1.13 | 19.42 | 19.82 | 19.4 | 11997 |
| 1734715800 | 19.52 | -0.28 | -1.41 | 19.42 | 19.58 | 19.14 | 17420 |
| 1734629400 | 19.8 | -0.2 | -1.00 | 20 | 20.05 | 19.76 | 17859 |
| 1734543000 | 20 | -0.2 | -0.99 | 19.9 | 20.2 | 19.9 | 49343 |
| 1734456600 | 20.2 | 0 | 0.00 | 20.1 | 20.3 | 20.05 | 18253 |
| 1734370200 | 20.2 | -0.8 | -3.81 | 20.75 | 20.95 | 20.2 | 35324 |
| 1734111000 | 21 | 0.1 | 0.48 | 20.95 | 21.1 | 20.55 | 14265 |
| 1734024600 | 20.9 | -0.1 | -0.48 | 20.95 | 21.2 | 20.75 | 8774 |
| 1733938200 | 21 | 0.1 | 0.48 | 20.85 | 21 | 20.8 | 7734 |
| 1733851800 | 20.9 | -0.15 | -0.71 | 20.95 | 21 | 20.85 | 7797 |
| 1733765400 | 21.05 | -0.25 | -1.17 | 21 | 21.3 | 21 | 17970 |
| 1733506200 | 21.3 | 0.25 | 1.19 | 21 | 21.3 | 20.9 | 14983 |
| 1733419800 | 21.05 | 0.3 | 1.45 | 20.5 | 21.05 | 20.5 | 6922 |
| 1733333400 | 20.75 | 0.05 | 0.24 | 20.7 | 20.9 | 20.55 | 14463 |
| 1733247000 | 20.7 | -0.1 | -0.48 | 20.8 | 21.1 | 20.65 | 17075 |
| 1733160600 | 20.8 | -0.2 | -0.95 | 21 | 21.05 | 20.75 | 11049 |
| 1732901400 | 21 | 0 | 0.00 | 20.85 | 21.1 | 20.75 | 33256 |
| 1732815000 | 21 | -0.2 | -0.94 | 20.95 | 21.45 | 20.95 | 10908 |
| 1732728600 | 21.2 | 0.1 | 0.47 | 21 | 21.2 | 20.95 | 8069 |
| 1732642200 | 21.1 | -0.15 | -0.71 | 20.9 | 21.1 | 20.9 | 10707 |
| 1732555800 | 21.25 | 0.1 | 0.47 | 21.1 | 21.3 | 21 | 9813 |
| 1732296600 | 21.15 | 0.15 | 0.71 | 20.8 | 21.2 | 20.8 | 6939 |
| 1732210200 | 21 | 0.15 | 0.72 | 20.8 | 21.2 | 20.8 | 10405 |
| 1732123800 | 20.85 | -0.15 | -0.71 | 21.2 | 21.2 | 20.85 | 14159 |
| 1732037400 | 21 | 0.5 | 2.44 | 20.5 | 21.1 | 20.5 | 17223 |
| 1731951000 | 20.5 | -0.55 | -2.61 | 21 | 21.1 | 20.5 | 15658 |
| 1731691800 | 21.05 | -0.05 | -0.24 | 21 | 21.2 | 20.95 | 8234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
