New Zealand markets closed

Mr. Cooper Group Inc (07WA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
75.44-0.14 (-0.19%)
At close: 08:30PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202475.4675.5474.6675.4475.44140
26 Jun 202475.2875.6474.8275.5875.58-
25 Jun 202476.2876.3074.7275.0875.08-
24 Jun 202476.2476.4075.9476.3476.34-
21 Jun 202476.2476.2475.5676.0276.02-
20 Jun 202476.1276.3075.6275.8875.88-
19 Jun 202476.1276.2076.0076.0276.02-
18 Jun 202477.2477.2476.5876.6276.62-
17 Jun 202475.8476.6675.8276.6676.66-
14 Jun 202476.9477.0275.9476.2076.20-
13 Jun 202477.0677.1075.8676.5876.58-
12 Jun 202475.3877.6475.3277.2677.26-
11 Jun 202475.1875.8474.8475.8475.84-
10 Jun 202476.1076.1074.5675.1875.18-
07 Jun 202475.2475.8874.8475.6875.68-
06 Jun 202475.7276.2675.1675.1675.16-
05 Jun 202475.5677.0075.4676.2876.28-
04 Jun 202476.2876.4275.5475.6075.60-
03 Jun 202477.0677.0675.4075.8875.88-
31 May 202476.5676.9475.8476.3676.36-
30 May 202474.5476.7674.3676.7676.76-
29 May 202475.7475.7474.8475.3475.34-
28 May 202476.0476.0675.6275.7075.70-
27 May 202476.0276.1275.9276.1276.12-
24 May 202475.6276.1875.4475.8875.88-
23 May 202477.1077.1675.6675.6675.66-
22 May 202478.0678.1077.1477.3677.36-
21 May 202477.0477.7476.9477.6477.64-
20 May 202477.5878.0477.1877.1877.18-
17 May 202477.5277.8277.0677.5077.50-
16 May 202476.4077.2076.4077.2077.20-
15 May 202475.7677.5275.6876.8476.84-
14 May 202475.0875.5074.8675.3275.32-
13 May 202477.9878.0075.7475.7475.74-
10 May 202478.1678.1677.6077.6077.60-
09 May 202476.4277.6876.3677.2477.24-
08 May 202476.1276.6275.8276.5076.50-
07 May 202475.4676.6475.4676.4476.44-
06 May 202474.5076.0274.4675.7075.70-
03 May 202473.6874.5073.6674.2674.26-
02 May 202472.2873.6472.2073.4873.48-
30 Apr 202474.0274.0272.6873.0473.04-
29 Apr 202473.6073.9673.3073.9673.96-
26 Apr 202473.5074.0473.3873.7273.72-
25 Apr 202476.1676.1673.4873.5673.56-
24 Apr 202474.4076.0474.0875.0475.04-
23 Apr 202473.2074.7472.9274.5074.50-
22 Apr 202472.8673.3672.7873.1673.16-
19 Apr 202470.8072.4670.8072.1072.10-
18 Apr 202471.0671.8270.9471.2071.20-
17 Apr 202471.1671.7671.0671.3071.30-
16 Apr 202470.9871.4670.1470.9870.98-
15 Apr 202471.4472.3070.4870.4870.48-
12 Apr 202472.1072.4871.0271.0671.06-
11 Apr 202471.1671.6270.9671.6271.62-
10 Apr 202471.5272.0070.3070.8270.82140
09 Apr 202471.4072.0470.5271.0471.04-
08 Apr 202471.1271.7471.0671.6471.64-
05 Apr 202470.1671.0870.1270.7070.70-
04 Apr 202469.9470.5469.9070.1270.12-
03 Apr 202470.2270.3870.0270.0670.06-
02 Apr 202471.4672.8469.8670.0670.06-
28 Mar 202472.0072.4471.7072.2872.2873
27 Mar 202470.1071.6070.0671.6071.60-
26 Mar 202470.0270.3669.7870.1870.18-
25 Mar 202469.8870.2669.8070.1870.18-
22 Mar 202470.8671.0270.2070.2070.20-
21 Mar 202470.0071.7669.9871.3071.30-
20 Mar 202468.3069.5668.0869.5669.56-
19 Mar 202467.0668.1665.5867.8067.80-
18 Mar 202468.8668.8866.6867.3867.38-
15 Mar 202467.2667.9067.2467.9067.90-
14 Mar 202466.9068.2066.7866.8866.88-
13 Mar 202466.9867.2466.7266.7266.72-
12 Mar 202466.5867.5666.4267.3267.32-
11 Mar 202465.6266.5665.2266.3466.34-
08 Mar 202465.7666.5065.6065.6065.60-
07 Mar 202466.3667.2865.7666.2266.22-
06 Mar 202466.7268.6866.3866.3866.38-
05 Mar 202465.4667.0065.4666.4666.46-
04 Mar 202466.0066.0664.9265.5065.50-
01 Mar 202466.0266.4665.3866.1666.16-
29 Feb 202466.5066.6865.9265.9265.92-
28 Feb 202466.6467.0866.5266.5666.56-
27 Feb 202466.3067.0466.0866.4266.42-
26 Feb 202467.3067.4266.3466.6666.66-
23 Feb 202466.8467.6866.7667.2667.26-
22 Feb 202466.9267.4266.7266.8666.86-
21 Feb 202467.2867.3466.4866.8466.84-
20 Feb 202467.7267.7867.1067.2467.24-
19 Feb 202468.1468.1467.9267.9267.92-
16 Feb 202469.5069.5068.3668.3668.36-
15 Feb 202469.9070.3868.7469.6869.68-
14 Feb 202465.9868.5465.9868.5468.54-
13 Feb 202468.1468.1465.9865.9865.98-
12 Feb 202466.6668.8666.5668.3868.38-
09 Feb 202463.3466.8862.4866.6266.62-
08 Feb 202462.7663.5462.0063.3463.34-
07 Feb 202462.8262.8862.2462.7862.78-
06 Feb 202461.7862.7061.7862.7062.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...