Marks & Spencer Group PLC (MA6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 6,301 |
| 04 Jul 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 03 Jul 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 02 Jul 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 01 Jul 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 28 Jun 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 27 Jun 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 26 Jun 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 25 Jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 24 Jun 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 Jun 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 20 Jun 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 19 Jun 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 18 Jun 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 17 Jun 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 14 Jun 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 13 Jun 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 Jun 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 11 Jun 2024 | 3.6480 | 3.6480 | 3.5580 | 3.5580 | 3.5580 | 6,301 |
| 10 Jun 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 07 Jun 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 06 Jun 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 05 Jun 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 04 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 03 Jun 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 31 May 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 30 May 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 30 May 2024 | 0.02 Dividend | |||||
| 29 May 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5160 | - |
| 28 May 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4901 | - |
| 27 May 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4842 | - |
| 24 May 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.3987 | - |
| 23 May 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3490 | - |
| 22 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1620 | - |
| 21 May 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2078 | - |
| 20 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2217 | - |
| 17 May 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.1998 | - |
| 16 May 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.1958 | - |
| 15 May 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1739 | - |
| 14 May 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1759 | - |
| 13 May 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1580 | - |
| 10 May 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1242 | - |
| 09 May 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0646 | - |
| 08 May 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0208 | - |
| 07 May 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.9970 | - |
| 06 May 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.9950 | - |
| 03 May 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9731 | - |
| 02 May 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9552 | - |
| 30 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0228 | - |
| 29 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0427 | - |
| 26 Apr 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0248 | - |
| 25 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9731 | - |
| 24 Apr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0546 | - |
| 23 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9532 | - |
| 22 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8498 | - |
| 19 Apr 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8697 | - |
| 18 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.8856 | - |
| 17 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8756 | - |
| 16 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9333 | - |
| 15 Apr 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9791 | - |
| 12 Apr 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0308 | - |
| 11 Apr 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9612 | - |
| 10 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9711 | - |
| 09 Apr 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9612 | - |
| 08 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0129 | - |
| 05 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0526 | - |
| 04 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0825 | - |
| 03 Apr 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0387 | - |
| 02 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0725 | - |
| 28 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0825 | - |
| 27 Mar 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0377 | - |
| 26 Mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9204 | - |
| 25 Mar 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9025 | - |
| 22 Mar 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8766 | - |
| 21 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8200 | - |
| 20 Mar 2024 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8170 | - |
| 19 Mar 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8210 | - |
| 18 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8637 | - |
| 15 Mar 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8428 | - |
| 14 Mar 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8707 | - |
| 13 Mar 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9244 | - |
| 12 Mar 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8826 | - |
| 11 Mar 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8259 | - |
| 08 Mar 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8369 | - |
| 07 Mar 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.7911 | - |
| 06 Mar 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7593 | - |
| 05 Mar 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.6619 | - |
| 04 Mar 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7265 | - |
| 01 Mar 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7474 | - |
| 29 Feb 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.7931 | - |
| 28 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7842 | - |
| 27 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7722 | - |
| 26 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7265 | - |
| 23 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.7881 | - |
| 22 Feb 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8319 | - |
| 21 Feb 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8200 | - |
| 20 Feb 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7553 | - |
| 19 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7344 | - |
| 16 Feb 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6817 | - |
| 15 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7374 | - |
| *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.