MONY Group PLC (MONY)

MONY
🏛️ Vereinigtes Königreich →
197.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 194.75 195.20 192.10 192.40 0.2M
2022-12-29 195.30 195.30 190.00 193.00 0.6M
2022-12-28 192.90 192.90 187.90 191.50 0.5M
2022-12-23 190.50 190.70 188.30 189.10 0.1M
2022-12-22 190.90 192.60 189.10 190.60 0.3M
2022-12-21 186.90 190.30 185.60 189.80 0.2M
2022-12-20 185.00 186.80 182.70 186.00 0.3M
2022-12-19 191.00 191.00 185.50 185.50 0.3M
2022-12-16 189.00 190.70 185.00 186.30 1.1M
2022-12-15 192.10 192.90 190.10 191.20 0.2M
2022-12-14 194.50 194.50 183.32 193.50 0.5M
2022-12-13 190.50 194.00 187.60 190.60 1.0M
2022-12-12 191.20 191.20 188.50 189.00 0.4M
2022-12-09 190.30 191.80 189.00 190.70 0.4M
2022-12-08 189.65 191.40 188.80 189.50 0.8M
2022-12-07 190.99 193.30 188.90 190.40 1.4M
2022-12-06 192.70 197.40 190.90 191.00 0.7M
2022-12-05 196.00 197.40 194.70 195.00 1.0M
2022-12-02 200.00 200.00 193.70 195.20 0.4M
2022-12-01 188.00 199.10 188.00 196.70 0.8M
2022-11-30 190.80 191.30 188.30 189.80 1.3M
2022-11-29 194.90 196.50 189.90 189.90 0.8M
2022-11-28 196.80 199.70 196.10 196.10 0.6M
2022-11-25 202.57 203.00 198.20 199.30 0.4M
2022-11-24 202.40 202.60 199.30 200.60 1.1M
2022-11-23 198.20 201.40 196.90 200.00 0.3M
2022-11-22 198.40 201.20 198.30 199.70 0.7M
2022-11-21 200.60 201.00 198.30 200.00 0.5M
2022-11-18 198.40 201.00 194.60 201.00 0.5M
2022-11-17 196.47 197.20 192.10 197.00 0.6M
2022-11-16 194.00 197.20 191.10 192.80 0.6M
2022-11-15 196.00 196.90 193.00 196.90 0.8M
2022-11-14 193.40 195.17 189.90 194.00 0.9M
2022-11-11 191.20 200.20 191.20 193.90 1.0M
2022-11-10 185.80 196.50 184.00 195.30 1.0M
2022-11-09 186.70 186.70 181.30 186.40 0.6M
2022-11-08 180.50 182.90 176.60 182.40 1.3M
2022-11-07 177.30 183.90 177.30 178.70 2.9M
2022-11-04 180.00 183.40 179.40 183.40 5.0M
2022-11-03 177.40 180.40 175.00 180.40 2.1M
2022-11-02 181.30 184.70 177.70 178.00 3.5M
2022-11-01 185.00 185.80 181.70 182.90 1.2M
2022-10-31 180.00 184.10 178.80 183.40 0.7M
2022-10-28 180.00 182.30 176.10 181.10 0.4M
2022-10-27 184.36 186.30 179.80 181.50 0.7M
2022-10-26 179.30 187.10 176.60 185.70 1.6M
2022-10-25 171.00 178.70 170.70 177.60 0.8M
2022-10-24 176.80 176.80 171.30 172.40 0.8M
2022-10-21 177.70 178.00 170.90 173.30 1.7M
2022-10-20 180.00 180.80 172.60 177.70 2.4M
2022-10-19 206.20 206.20 174.90 177.00 4.4M
2022-10-18 208.20 217.60 206.00 209.20 1.6M
2022-10-17 195.40 200.49 189.80 198.60 1.7M
2022-10-14 191.20 195.50 189.70 191.00 1.6M
2022-10-13 181.80 190.20 180.65 189.40 1.0M
2022-10-12 184.40 185.40 179.70 182.00 0.8M
2022-10-11 192.20 193.90 182.20 183.70 1.1M
2022-10-10 184.00 197.10 181.80 194.10 1.7M
2022-10-07 183.00 184.30 179.40 180.60 1.9M
2022-10-06 186.30 186.30 179.40 182.00 0.8M
2022-10-05 194.00 194.00 181.50 181.70 1.8M
2022-10-04 184.00 194.80 184.00 191.80 0.7M
2022-10-03 184.10 189.60 183.30 188.20 0.8M
2022-09-30 180.60 186.10 176.30 185.80 1.4M
2022-09-29 191.00 191.00 177.50 177.60 6.4M
2022-09-28 181.00 187.50 177.90 187.50 2.9M
2022-09-27 187.65 189.60 181.00 181.50 1.2M
2022-09-26 190.40 190.40 182.30 184.80 1.0M
2022-09-23 190.70 191.00 182.90 186.40 1.2M
2022-09-22 195.90 195.90 188.20 190.10 2.1M
2022-09-21 183.00 192.90 182.90 192.40 0.7M
2022-09-20 186.90 186.90 183.30 186.20 1.0M
2022-09-16 189.20 189.60 183.30 185.50 2.0M
2022-09-15 192.30 192.30 184.90 186.30 1.0M
2022-09-14 195.40 195.40 187.00 188.20 0.8M
2022-09-13 195.30 195.80 190.40 190.40 0.9M
2022-09-12 193.40 195.30 189.10 195.30 1.0M
2022-09-09 187.80 192.40 186.10 191.80 1.5M
2022-09-08 194.70 195.00 187.40 187.80 1.3M
2022-09-07 193.90 195.20 192.60 193.10 1.3M
2022-09-06 193.60 196.70 192.85 194.80 0.6M
2022-09-05 190.80 194.10 189.30 193.10 2.1M
2022-09-02 192.65 192.65 189.20 191.70 1.4M
2022-09-01 198.25 199.60 189.30 190.00 0.7M
2022-08-31 194.40 198.10 190.80 197.30 1.4M
2022-08-30 193.80 197.05 192.10 194.10 1.7M
2022-08-26 200.80 202.60 192.80 193.30 1.3M
2022-08-25 207.00 207.00 200.20 201.00 0.9M
2022-08-24 202.80 205.40 202.20 203.00 1.5M
2022-08-23 210.00 211.20 204.00 205.80 1.4M
2022-08-22 211.60 212.17 206.60 209.00 0.5M
2022-08-19 209.00 213.60 209.00 211.40 2.2M
2022-08-18 213.49 216.20 209.00 211.80 0.4M
2022-08-17 218.80 218.80 211.63 212.00 2.4M
2022-08-16 215.40 218.20 213.40 213.60 1.8M
2022-08-15 219.80 219.80 214.00 217.00 0.2M
2022-08-12 217.01 221.20 212.80 216.00 0.6M
2022-08-11 216.40 221.18 215.20 217.20 0.4M
2022-08-10 215.00 219.40 212.20 218.00 0.4M
2022-08-09 215.60 219.00 213.80 214.40 0.5M
2022-08-08 214.00 218.80 214.00 216.80 0.5M
2022-08-05 217.90 221.20 215.00 217.80 1.0M
2022-08-04 214.00 217.80 213.40 215.60 1.3M
2022-08-03 201.60 214.00 201.60 213.80 2.7M
2022-08-02 209.60 209.60 203.40 204.40 2.1M
2022-08-01 206.40 206.52 203.80 206.20 1.1M
2022-07-29 209.00 210.40 203.60 203.60 0.8M
2022-07-28 209.40 210.40 203.60 209.40 2.5M
2022-07-27 219.40 220.20 208.20 208.20 3.7M
2022-07-26 229.80 229.80 213.80 215.00 1.8M
2022-07-25 218.80 226.40 216.20 225.60 1.1M
2022-07-22 221.20 222.50 215.60 220.40 1.3M
2022-07-21 199.20 222.00 197.10 216.80 3.1M
2022-07-20 190.00 193.00 188.10 192.10 0.6M
2022-07-19 180.20 188.80 180.20 188.80 0.5M
2022-07-18 185.00 186.00 180.30 185.20 0.5M
2022-07-15 183.80 183.80 179.70 181.40 0.4M
2022-07-14 180.00 182.50 178.20 180.00 0.6M
2022-07-13 180.00 183.00 177.90 181.60 0.5M
2022-07-12 186.40 186.40 181.70 182.80 0.4M
2022-07-11 182.50 186.30 182.10 185.40 1.1M
2022-07-08 180.00 185.00 180.00 183.90 0.8M
2022-07-07 185.00 185.60 182.40 183.10 0.6M
2022-07-06 181.40 184.70 181.40 184.30 1.2M
2022-07-05 177.90 184.00 177.00 180.80 1.1M
2022-07-04 178.50 178.50 174.90 175.80 0.5M
2022-07-01 172.50 174.80 172.30 174.60 0.4M
2022-06-30 171.10 174.50 170.60 174.10 0.8M
2022-06-29 180.00 180.00 173.90 174.40 0.6M
2022-06-28 178.40 178.40 176.00 176.00 0.9M
2022-06-27 171.40 177.10 171.40 175.50 0.8M
2022-06-24 169.80 174.80 169.50 173.60 1.3M
2022-06-23 171.40 171.40 167.80 168.90 0.6M
2022-06-22 171.00 171.70 167.00 170.80 0.9M
2022-06-21 177.50 177.50 170.50 170.60 0.6M
2022-06-20 170.60 176.20 170.60 176.20 1.4M
2022-06-17 173.80 175.40 171.00 174.50 3.0M
2022-06-16 172.10 173.88 168.60 171.60 1.7M
2022-06-15 174.60 175.00 172.70 174.20 0.8M
2022-06-14 174.40 176.00 170.60 172.10 1.4M
2022-06-13 175.00 176.70 172.70 174.20 0.8M
2022-06-10 175.50 179.40 175.10 177.90 0.6M
2022-06-09 180.80 182.60 179.20 180.10 0.4M
2022-06-08 185.00 185.00 182.00 182.00 0.7M
2022-06-07 185.90 186.30 180.40 183.20 0.4M
2022-06-06 186.50 188.90 185.00 185.00 0.7M
2022-06-01 185.00 187.80 184.60 184.90 0.8M
2022-05-31 182.60 186.10 180.90 186.10 1.1M
2022-05-30 181.00 186.00 181.00 184.70 1.1M
2022-05-27 180.00 182.40 179.02 180.80 0.8M
2022-05-26 174.10 180.00 173.00 180.00 0.7M
2022-05-25 175.00 175.00 172.20 172.50 0.8M
2022-05-24 180.00 180.00 173.05 173.10 3.4M
2022-05-23 174.00 177.90 174.00 177.10 1.1M
2022-05-20 174.90 175.60 171.80 172.80 0.4M
2022-05-19 170.60 172.30 168.10 171.70 0.7M
2022-05-18 177.20 177.20 172.20 172.20 0.7M
2022-05-17 171.00 173.80 168.40 172.50 0.8M
2022-05-16 165.80 169.03 165.10 168.60 0.8M
2022-05-13 169.10 171.00 166.60 170.20 1.1M
2022-05-12 165.10 167.20 162.30 167.00 1.2M
2022-05-11 167.00 171.40 166.60 168.00 0.8M
2022-05-10 174.90 174.90 169.70 169.80 1.0M
2022-05-09 170.80 171.60 166.50 170.60 1.1M
2022-05-06 174.80 174.80 164.00 169.10 1.8M
2022-05-05 175.00 175.80 170.10 170.70 0.9M
2022-05-04 170.10 174.60 170.10 172.20 0.8M
2022-05-03 175.00 178.90 173.30 174.20 1.3M
2022-04-29 172.00 175.50 171.90 175.00 0.7M
2022-04-28 170.90 173.10 168.00 172.30 1.1M
2022-04-27 172.00 172.00 165.40 167.90 1.0M
2022-04-26 170.20 172.70 169.50 169.50 1.2M
2022-04-25 172.80 174.00 169.20 171.40 1.0M
2022-04-22 175.00 177.20 173.40 175.00 2.0M
2022-04-21 172.90 178.60 172.70 175.70 1.0M
2022-04-20 174.60 176.60 171.78 173.20 1.2M
2022-04-19 177.70 180.30 173.90 175.80 1.4M
2022-04-14 185.70 185.70 180.30 181.00 0.9M
2022-04-13 180.25 182.70 176.70 182.70 1.2M
2022-04-12 171.00 182.00 171.00 181.10 2.5M
2022-04-11 174.00 176.10 171.75 173.00 1.0M
2022-04-08 180.00 180.00 172.00 173.60 0.8M
2022-04-07 176.60 185.96 175.10 176.50 1.6M
2022-04-06 176.40 181.20 176.30 176.30 1.1M
2022-04-05 180.60 182.55 175.10 179.30 1.8M
2022-04-04 184.20 189.30 184.20 189.10 1.3M
2022-04-01 195.50 195.50 186.90 186.90 0.7M
2022-03-31 191.60 194.10 189.80 190.00 1.3M
2022-03-30 200.00 201.52 197.90 199.30 1.2M
2022-03-29 197.35 201.20 197.35 201.20 0.9M
2022-03-28 197.50 199.20 195.70 197.00 0.8M
2022-03-25 198.70 200.51 196.25 197.10 1.9M
2022-03-24 198.10 199.90 195.00 199.40 0.7M
2022-03-23 201.00 203.00 197.90 199.30 0.7M
2022-03-22 206.00 206.00 200.80 201.40 1.1M
2022-03-21 206.40 206.40 199.70 203.40 1.2M
2022-03-18 203.00 204.80 200.40 204.80 2.4M
2022-03-17 201.80 207.40 200.60 202.00 0.9M
2022-03-16 197.10 202.40 195.20 201.80 2.3M
2022-03-15 199.21 200.80 192.80 193.60 0.8M
2022-03-14 200.20 202.38 198.20 198.20 0.5M
2022-03-11 196.20 202.20 194.80 199.00 1.5M
2022-03-10 191.10 197.70 191.00 192.90 1.3M
2022-03-09 189.40 195.20 188.50 192.80 1.1M
2022-03-08 190.10 193.20 187.80 187.90 0.9M
2022-03-07 189.60 194.30 182.19 191.00 1.3M
2022-03-04 201.40 201.60 191.90 191.90 1.3M
2022-03-03 209.20 212.00 200.60 200.60 1.1M
2022-03-02 213.20 217.30 209.40 211.40 0.8M
2022-03-01 213.60 213.60 207.80 209.00 0.9M
2022-02-28 202.40 209.80 202.40 209.00 1.1M
2022-02-25 209.20 209.20 204.40 207.80 2.9M
2022-02-24 200.00 207.72 200.00 205.00 1.5M
2022-02-23 208.20 213.80 206.60 208.00 4.6M
2022-02-22 196.00 209.70 195.40 207.00 4.1M
2022-02-21 194.90 202.00 188.78 201.00 1.4M
2022-02-18 190.00 198.90 187.20 194.00 2.7M
2022-02-17 185.00 196.00 182.60 192.30 2.0M
2022-02-16 187.60 190.45 185.90 187.00 3.0M
2022-02-15 188.00 190.90 187.20 188.50 1.5M
2022-02-14 191.00 191.20 187.73 188.00 1.0M
2022-02-11 194.60 196.50 190.60 192.20 1.2M
2022-02-10 202.60 202.60 195.20 197.10 0.7M
2022-02-09 196.20 200.80 196.20 198.00 0.3M
2022-02-08 195.70 200.40 193.80 197.20 0.8M
2022-02-07 197.80 203.40 197.80 198.90 0.6M
2022-02-04 205.00 207.80 201.60 201.80 1.7M
2022-02-03 201.00 203.87 200.74 201.40 1.8M
2022-02-02 195.80 203.60 195.80 201.60 1.7M
2022-02-01 189.40 197.40 189.40 197.30 1.1M
2022-01-31 191.00 191.00 186.90 189.10 5.1M
2022-01-28 190.10 191.80 185.30 187.60 1.5M
2022-01-27 190.70 192.30 188.50 191.80 1.3M
2022-01-26 192.60 195.35 191.90 193.00 1.0M
2022-01-25 197.90 198.20 191.50 192.60 1.7M
2022-01-24 199.00 200.94 192.80 195.50 1.0M
2022-01-21 203.20 203.20 200.00 201.00 1.0M
2022-01-20 202.20 207.40 202.20 204.00 0.9M
2022-01-19 202.00 205.80 202.00 205.80 1.5M
2022-01-18 204.40 207.80 201.60 206.60 1.0M
2022-01-17 206.40 208.96 204.40 208.40 0.6M
2022-01-14 214.00 214.00 204.40 205.80 1.6M
2022-01-13 212.60 213.80 208.40 209.80 0.9M
2022-01-12 218.33 218.33 210.60 213.40 0.9M
2022-01-11 209.40 216.40 209.40 215.80 1.6M
2022-01-10 216.40 216.40 209.80 212.40 0.9M
2022-01-07 213.40 218.60 213.40 214.20 0.4M
2022-01-06 217.00 220.36 216.00 218.20 1.4M
2022-01-05 224.40 224.80 219.80 220.00 1.4M
2022-01-04 214.00 225.00 214.00 224.60 2.5M