MSC Industrial Direct Co Inc (98M.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 86.40 | 86.44 | 86.30 | 86.30 | 86.30 | - |
| 25 Apr 2024 | 86.40 | 86.40 | 85.72 | 85.72 | 85.72 | - |
| 24 Apr 2024 | 86.64 | 86.64 | 86.48 | 86.48 | 86.48 | - |
| 23 Apr 2024 | 86.24 | 87.72 | 86.18 | 87.26 | 87.26 | 10 |
| 22 Apr 2024 | 86.30 | 86.42 | 86.30 | 86.42 | 86.42 | 75 |
| 19 Apr 2024 | 84.80 | 86.36 | 84.80 | 86.36 | 86.36 | - |
| 18 Apr 2024 | 84.86 | 85.50 | 84.82 | 85.50 | 85.50 | - |
| 17 Apr 2024 | 85.40 | 85.62 | 84.96 | 84.96 | 84.96 | - |
| 16 Apr 2024 | 86.32 | 86.32 | 85.30 | 85.40 | 85.40 | - |
| 15 Apr 2024 | 86.64 | 87.06 | 86.32 | 86.32 | 86.32 | - |
| 12 Apr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 11 Apr 2024 | 85.84 | 85.92 | 85.48 | 85.92 | 85.92 | - |
| 10 Apr 2024 | 86.58 | 86.58 | 85.96 | 85.96 | 85.96 | - |
| 09 Apr 2024 | 86.28 | 86.28 | 85.88 | 85.88 | 85.88 | - |
| 08 Apr 2024 | 86.74 | 86.80 | 86.74 | 86.80 | 86.80 | - |
| 08 Apr 2024 | 0.83 Dividend | |||||
| 05 Apr 2024 | 87.66 | 88.96 | 87.66 | 88.96 | 88.13 | 10 |
| 04 Apr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.35 | - |
| 03 Apr 2024 | 87.06 | 87.26 | 87.06 | 87.26 | 86.45 | - |
| 02 Apr 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 87.89 | - |
| 28 Mar 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.14 | - |
| 27 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
| 26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| 25 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| 22 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 21 Mar 2024 | 89.00 | 90.50 | 89.00 | 90.50 | 89.66 | - |
| 20 Mar 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 88.17 | 30 |
| 19 Mar 2024 | 87.50 | 89.00 | 87.50 | 89.00 | 88.17 | - |
| 18 Mar 2024 | 88.00 | 88.50 | 87.50 | 87.50 | 86.68 | - |
| 15 Mar 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 87.18 | - |
| 14 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.67 | - |
| 13 Mar 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 87.67 | - |
| 12 Mar 2024 | 87.50 | 89.00 | 87.50 | 88.50 | 87.67 | - |
| 11 Mar 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 87.18 | - |
| 08 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.00 | 90.15 | - |
| 07 Mar 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 90.15 | - |
| 06 Mar 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 89.16 | - |
| 05 Mar 2024 | 94.50 | 94.50 | 91.50 | 91.50 | 90.65 | - |
| 04 Mar 2024 | 92.00 | 95.00 | 92.00 | 94.50 | 93.62 | - |
| 01 Mar 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 91.64 | - |
| 29 Feb 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 92.13 | 5 |
| 28 Feb 2024 | 92.00 | 92.50 | 92.00 | 92.50 | 91.64 | - |
| 27 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
| 26 Feb 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.14 | - |
| 23 Feb 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 91.14 | - |
| 22 Feb 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 92.13 | 10 |
| 21 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 20 Feb 2024 | 91.50 | 91.50 | 90.50 | 91.00 | 90.15 | - |
| 19 Feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.14 | - |
| 16 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
| 15 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.65 | - |
| 14 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| 13 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.65 | - |
| 12 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 09 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | 1 |
| 08 Feb 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.15 | - |
| 07 Feb 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.65 | - |
| 06 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.65 | - |
| 05 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
| 02 Feb 2024 | 91.50 | 93.50 | 91.50 | 93.50 | 92.63 | 15 |
| 01 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 31 Jan 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.65 | - |
| 30 Jan 2024 | 90.00 | 90.00 | 89.50 | 90.00 | 89.16 | 100 |
| 29 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
| 26 Jan 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 88.66 | - |
| 25 Jan 2024 | 87.50 | 87.50 | 87.00 | 87.00 | 86.19 | - |
| 24 Jan 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 86.68 | - |
| 23 Jan 2024 | 89.00 | 89.50 | 89.00 | 89.50 | 88.66 | - |
| 22 Jan 2024 | 88.50 | 90.00 | 88.50 | 89.00 | 88.17 | - |
| 19 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.18 | - |
| 18 Jan 2024 | 86.50 | 88.00 | 86.50 | 88.00 | 87.18 | - |
| 17 Jan 2024 | 87.50 | 87.50 | 87.00 | 87.00 | 86.19 | - |
| 16 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.68 | - |
| 15 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.19 | - |
| 12 Jan 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 85.20 | 15 |
| 11 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.21 | - |
| 10 Jan 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.71 | - |
| 09 Jan 2024 | 87.00 | 87.00 | 84.00 | 84.00 | 83.22 | - |
| 08 Jan 2024 | 86.00 | 86.50 | 86.00 | 86.50 | 85.69 | - |
| 08 Jan 2024 | 0.83 Dividend | |||||
| 05 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 86.85 | - |
| 04 Jan 2024 | 88.50 | 89.00 | 88.00 | 88.00 | 86.36 | 50 |
| 03 Jan 2024 | 90.50 | 91.00 | 89.00 | 89.00 | 87.34 | 15 |
| 02 Jan 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 89.80 | - |
| 29 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 89.80 | - |
| 28 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 89.80 | - |
| 27 Dec 2023 | 91.00 | 92.50 | 91.00 | 92.00 | 90.29 | - |
| 22 Dec 2023 | 93.00 | 93.50 | 93.00 | 93.50 | 91.76 | - |
| 21 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 91.27 | - |
| 20 Dec 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.29 | - |
| 19 Dec 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.29 | - |
| 18 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 15 Dec 2023 | 93.00 | 93.00 | 92.50 | 92.50 | 90.78 | - |
| 14 Dec 2023 | 91.00 | 92.50 | 91.00 | 92.50 | 90.78 | - |
| 13 Dec 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 90.29 | - |
| 12 Dec 2023 | 92.00 | 92.50 | 91.00 | 92.50 | 90.78 | - |
| 11 Dec 2023 | 91.00 | 92.00 | 90.50 | 91.00 | 89.31 | - |
| 08 Dec 2023 | 91.00 | 91.50 | 91.00 | 91.50 | 89.80 | - |
| 07 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 88.32 | - |
| 06 Dec 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 88.81 | - |
| *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.