Michelin Historical Data - ML | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Michelin (ML)
Michelin (ML) Historical

Michelin (ML)

35.99

0.56

( 1.58% )

Updated: 10:57:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.46	4.22820735592	34.53	36.13	34.28	1351732	34.9101034	DE
4	0.52	1.46602762898	35.47	36.13	34.28	1377769	35.18186463	DE
12	4.69	14.9840255591	31.3	36.29	30.06	1442165	33.98603744	DE
26	8.14	29.2280071813	27.85	36.29	26.54	1320560	32.25830375	DE
52	7.66	27.0384751147	28.33	36.29	25.6	1328038	30.29401064	DE
156	-88.81	-71.1618589744	124.8	155.7	21.985	1101559	43.40238406	DE
260	-81.01	-69.2393162393	117	155.7	21.985	878534	57.42196703	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	35.43	0.11	0.31	35.4	35.59	35.22	1116822
1713544200	35.32	0.32	0.91	34.75	35.45	34.6	1241912
1713457800	35	0.6	1.74	34.43	35.02	34.43	1446238
1713371400	34.4	-0.19	-0.55	34.42	34.84	34.38	1443232
1713285000	34.59	-0.37	-1.06	34.53	34.59	34.28	1510455
1713198600	34.96	0.1	0.29	35	35.34	34.91	1057182
1712939400	34.86	-0.28	-0.80	35.31	35.56	34.8	1006667
1712853000	35.14	0.06	0.17	35.06	35.38	34.97	1877695
1712766600	35.08	-0.33	-0.93	35.52	35.71	35.03	1955976
1712680200	35.41	0.03	0.08	35.32	35.56	35.31	1147545
1712593800	35.38	-0.04	-0.11	34.74	35.67	34.65	1247188
1712334600	35.42	0	0.00	35.02	35.42	34.91	1467495
1712248200	35.42	0.06	0.17	35.34	35.56	35.25	1103084
1712161800	35.36	0.3	0.86	35.06	35.54	34.98	1575033
1712075400	35.06	-0.46	-1.30	35.3	35.56	34.85	2037595
1711647000	35.52	-0.16	-0.45	35.76	35.87	35.52	1265128
1711560600	35.68	0.05	0.14	35.65	36	35.55	1221665
1711474200	35.63	0.22	0.62	35.47	35.64	35.42	1078929
1711387800	35.41	-0.04	-0.11	35.34	35.69	35.28	1646496
1711128600	35.45	-0.14	-0.39	35.53	35.73	35.3	1644815
1711042200	35.59	-0.42	-1.17	36.05	36.29	35.49	2006187
1710955800	36.01	0.65	1.84	35.29	36.28	35.29	1688863
1710869400	35.36	0.37	1.06	34.98	35.42	34.94	1547666
1710783000	34.99	0.15	0.43	34.92	35.01	34.7	968570
1710523800	34.84	0.39	1.13	34.48	35.19	34.48	2903150
1710437400	34.45	-0.15	-0.43	34.6	34.78	34.32	1492553
1710351000	34.6	0.25	0.73	34.49	34.65	34.3	1295820
1710264600	34.35	0.41	1.21	34.01	34.5	33.89	1658286
1710178200	33.94	-0.04	-0.12	33.68	34	33.53	1049286
1709919000	33.98	-0.03	-0.09	33.9	34.15	33.76	855796
1709832600	34.01	-0.18	-0.53	33.98	34.19	33.509999	1261070
1709746200	34.19	-0.2	-0.58	34.34	34.51	34.1	1215906
1709659800	34.39	0.47	1.39	33.84	34.39	33.66	1081494
1709573400	33.92	-0.01	-0.03	33.85	34.12	33.75	709771
1709314200	33.93	-0.26	-0.76	34.35	34.45	33.87	1149137
1709227800	34.19	-0.28	-0.81	34.46	34.79	34.19	2926953
1709141400	34.47	0.08	0.23	34.31	34.48	34.24	809282
1709055000	34.39	0.29	0.85	34.1	34.54	34.04	1381529
1708968600	34.1	-0.07	-0.20	34.09	34.22	33.98	1141283
1708709400	34.17	0.59	1.76	33.61	34.17	33.61	1099814
1708623000	33.58	-0.11	-0.33	33.81	33.93	33.47	1847608
1708536600	33.69	0.36	1.08	33.439999	33.69	33.299999	1192550
1708450200	33.33	0.33	1.00	32.96	33.479999	32.909999	1227307
1708363800	33	-0.28	-0.84	33.13	33.2	32.84	857661
1708104600	33.28	0.1	0.30	33.259999	33.509999	33.14	1594664
1708018200	33.18	-0.33	-0.98	33.66	33.7	32.84	2102322
1707931800	33.509999	0.58	1.76	32.71	33.83	32.5	1936364
1707845400	32.93	2.12	6.88	32	33.36	31.4	3663675
1707759000	30.81	-0.11	-0.36	30.98	31.17	30.74	1223030
1707499800	30.92	-0.4	-1.28	31.33	31.39	30.83	1195485
1707413400	31.32	0.49	1.59	30.82	31.51	30.82	1151906
1707327000	30.83	0	0.00	30.77	30.95	30.64	1081524
1707240600	30.83	0.26	0.85	30.61	31.03	30.57	1076396
1707154200	30.57	-0.08	-0.26	30.68	30.79	30.4	920077
1706895000	30.65	0.04	0.13	30.79	30.93	30.65	997585
1706808600	30.61	-0.21	-0.68	30.63	30.85	30.52	1305503
1706722200	30.82	0	0.00	30.82	30.97	30.54	1698596
1706635800	30.82	-0.26	-0.84	31.3	31.4	30.06	2239766
1706549400	31.08	-0.17	-0.54	31.23	31.26	30.97	1525139
1706290200	31.25	0.11	0.35	31.05	31.5	31.01	1372844
1706203800	31.14	0.3	0.97	30.75	31.14	30.64	845931
1706117400	30.84	0.01	0.03	31.18	31.22	30.82	1369057
1706031000	30.83	-0.02	-0.06	30.91	31	30.63	1044223

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions