Maple Leaf Foods Inc (M1L.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:40PM CEST. Market open.
Time period:
17 Oct 2023 - 17 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - |
| 16 Oct 2024 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - |
| 15 Oct 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - |
| 14 Oct 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 11 Oct 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - |
| 10 Oct 2024 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | - |
| 09 Oct 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 08 Oct 2024 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| 07 Oct 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | - |
| 04 Oct 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - |
| 03 Oct 2024 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | - |
| 02 Oct 2024 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 1,500 |
| 01 Oct 2024 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | - |
| 30 Sept 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
| 27 Sept 2024 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | - |
| 26 Sept 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| 25 Sept 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - |
| 24 Sept 2024 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - |
| 23 Sept 2024 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | - |
| 20 Sept 2024 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | - |
| 19 Sept 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - |
| 18 Sept 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| 17 Sept 2024 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | - |
| 16 Sept 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| 13 Sept 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - |
| 12 Sept 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 11 Sept 2024 | 14.50 | 14.60 | 14.30 | 14.60 | 14.60 | - |
| 10 Sept 2024 | 14.20 | 14.60 | 14.10 | 14.60 | 14.60 | - |
| 09 Sept 2024 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | - |
| 06 Sept 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - |
| 06 Sept 2024 | 0.22 Dividend | |||||
| 05 Sept 2024 | 14.80 | 14.90 | 14.60 | 14.60 | 14.38 | - |
| 04 Sept 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.58 | - |
| 03 Sept 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.48 | - |
| 02 Sept 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.48 | - |
| 30 Aug 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.58 | - |
| 29 Aug 2024 | 15.00 | 15.10 | 14.90 | 15.00 | 14.77 | - |
| 28 Aug 2024 | 15.10 | 15.20 | 14.90 | 15.00 | 14.77 | - |
| 27 Aug 2024 | 15.30 | 15.30 | 15.00 | 15.10 | 14.87 | - |
| 26 Aug 2024 | 15.20 | 15.30 | 15.10 | 15.10 | 14.87 | - |
| 23 Aug 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.87 | - |
| 22 Aug 2024 | 15.00 | 15.10 | 14.80 | 14.90 | 14.68 | - |
| 21 Aug 2024 | 14.90 | 15.00 | 14.80 | 14.90 | 14.68 | - |
| 20 Aug 2024 | 15.10 | 15.20 | 14.90 | 14.90 | 14.68 | - |
| 19 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
| 16 Aug 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 14.77 | - |
| 15 Aug 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 14.77 | - |
| 14 Aug 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 14.87 | - |
| 13 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
| 12 Aug 2024 | 15.10 | 15.20 | 15.00 | 15.00 | 14.77 | - |
| 09 Aug 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - |
| 08 Aug 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | - |
| 07 Aug 2024 | 16.90 | 17.00 | 16.80 | 16.80 | 16.55 | - |
| 06 Aug 2024 | 16.90 | 17.00 | 16.90 | 16.90 | 16.65 | - |
| 05 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | - |
| 02 Aug 2024 | 17.10 | 17.10 | 16.60 | 16.70 | 16.45 | - |
| 01 Aug 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.65 | - |
| 31 Jul 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.65 | - |
| 30 Jul 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.35 | 303 |
| 29 Jul 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.15 | - |
| 26 Jul 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.25 | - |
| 25 Jul 2024 | 16.50 | 16.50 | 16.20 | 16.30 | 16.05 | - |
| 24 Jul 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.65 | - |
| 23 Jul 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.25 | - |
| 22 Jul 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.05 | - |
| 19 Jul 2024 | 16.40 | 16.40 | 16.20 | 16.20 | 15.96 | - |
| 18 Jul 2024 | 16.50 | 16.50 | 16.20 | 16.20 | 15.96 | - |
| 17 Jul 2024 | 16.40 | 16.60 | 16.20 | 16.40 | 16.15 | - |
| 16 Jul 2024 | 16.30 | 16.40 | 16.20 | 16.40 | 16.15 | - |
| 15 Jul 2024 | 16.40 | 16.40 | 16.20 | 16.30 | 16.05 | - |
| 12 Jul 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.15 | - |
| 11 Jul 2024 | 16.60 | 16.60 | 16.30 | 16.50 | 16.25 | - |
| 10 Jul 2024 | 16.50 | 16.60 | 16.40 | 16.40 | 16.15 | - |
| 09 Jul 2024 | 15.20 | 16.00 | 15.00 | 16.00 | 15.76 | - |
| 08 Jul 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 14.97 | - |
| 05 Jul 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 14.87 | - |
| 04 Jul 2024 | 15.30 | 15.40 | 15.30 | 15.30 | 15.07 | - |
| 03 Jul 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.27 | - |
| 02 Jul 2024 | 15.50 | 15.50 | 15.30 | 15.50 | 15.27 | - |
| 01 Jul 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - |
| 28 Jun 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.17 | - |
| 27 Jun 2024 | 15.60 | 15.60 | 15.20 | 15.50 | 15.27 | - |
| 26 Jun 2024 | 15.40 | 15.40 | 15.20 | 15.40 | 15.17 | - |
| 25 Jun 2024 | 15.50 | 15.50 | 15.20 | 15.30 | 15.07 | - |
| 24 Jun 2024 | 15.20 | 15.30 | 15.00 | 15.20 | 14.97 | - |
| 21 Jun 2024 | 15.30 | 15.30 | 15.00 | 15.10 | 14.87 | - |
| 20 Jun 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 14.77 | - |
| 19 Jun 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 14.77 | - |
| 18 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - |
| 17 Jun 2024 | 15.70 | 15.70 | 15.20 | 15.30 | 15.07 | - |
| 14 Jun 2024 | 15.60 | 15.70 | 15.30 | 15.40 | 15.17 | - |
| 13 Jun 2024 | 15.40 | 15.60 | 15.20 | 15.60 | 15.36 | - |
| 12 Jun 2024 | 15.70 | 15.70 | 15.40 | 15.40 | 15.17 | - |
| 11 Jun 2024 | 15.40 | 15.60 | 15.20 | 15.60 | 15.36 | - |
| 10 Jun 2024 | 15.30 | 15.30 | 15.10 | 15.20 | 14.97 | - |
| 07 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | - |
| 06 Jun 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 14.77 | - |
| 06 Jun 2024 | 0.22 Dividend | |||||
| 05 Jun 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 14.85 | - |
| 04 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.85 | - |
| *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.