MSC Industrial Direct Co., Inc. (98M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 09 May 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 08 May 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 07 May 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 06 May 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 03 May 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 02 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 30 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 29 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 26 Apr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 25 Apr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 24 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 23 Apr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 22 Apr 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 19 Apr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 18 Apr 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 17 Apr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 16 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 15 Apr 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 12 Apr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 11 Apr 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| 10 Apr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 09 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 08 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 08 Apr 2024 | 0.83 Dividend | |||||
| 05 Apr 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 86.83 | - |
| 04 Apr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.33 | - |
| 03 Apr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.20 | - |
| 02 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 87.86 | - |
| 28 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 27 Mar 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 89.64 | 1 |
| 26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 25 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 22 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 21 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| 20 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 19 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 18 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.17 | - |
| 15 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 14 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 13 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 12 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 11 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 08 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.63 | 54 |
| 07 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 06 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 05 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.61 | - |
| 04 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 01 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| 29 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| 28 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 27 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 26 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| 23 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| 22 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 21 Feb 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.63 | 20 |
| 20 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 19 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 16 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | 30 |
| 15 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 14 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 13 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 12 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 09 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 08 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.64 | - |
| 07 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 06 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 05 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| 02 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 01 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 31 Jan 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 30 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 29 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| 26 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 25 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 24 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 23 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| 22 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 19 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.17 | - |
| 18 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| 17 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 16 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 15 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| 12 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| 11 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.20 | - |
| 10 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.20 | - |
| 09 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.18 | - |
| 08 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.19 | - |
| 08 Jan 2024 | 0.83 Dividend | |||||
| 05 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 86.84 | - |
| 04 Jan 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 87.33 | 66 |
| 03 Jan 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.80 | - |
| 02 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.27 | 6 |
| 29 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 89.78 | - |
| 28 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 89.78 | - |
| 27 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 89.78 | - |
| 22 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - |
| 21 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 91.26 | - |
| 20 Dec 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.27 | - |
| 19 Dec 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.