Mirvac Group (MJB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM 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 | 1.1034 | 1.1034 | 1.1026 | 1.1026 | 1.1026 | 12,267 |
| 04 Jul 2024 | 1.1224 | 1.1228 | 1.1222 | 1.1222 | 1.1222 | - |
| 03 Jul 2024 | 1.1110 | 1.1122 | 1.1084 | 1.1122 | 1.1122 | - |
| 02 Jul 2024 | 1.1068 | 1.1098 | 1.1068 | 1.1082 | 1.1082 | - |
| 01 Jul 2024 | 1.1076 | 1.1100 | 1.1074 | 1.1090 | 1.1090 | - |
| 28 Jun 2024 | 1.1172 | 1.1276 | 1.1172 | 1.1192 | 1.1192 | - |
| 27 Jun 2024 | 1.0896 | 1.0904 | 1.0854 | 1.0854 | 1.0854 | - |
| 27 Jun 2024 | 0.06 Dividend | |||||
| 26 Jun 2024 | 1.1882 | 1.1882 | 1.1594 | 1.1594 | 1.0994 | - |
| 25 Jun 2024 | 1.1742 | 1.1766 | 1.1734 | 1.1734 | 1.1127 | - |
| 24 Jun 2024 | 1.1468 | 1.1468 | 1.1454 | 1.1468 | 1.0875 | - |
| 21 Jun 2024 | 1.1798 | 1.1816 | 1.1782 | 1.1782 | 1.1172 | - |
| 20 Jun 2024 | 1.1648 | 1.1682 | 1.1616 | 1.1616 | 1.1015 | - |
| 19 Jun 2024 | 1.1508 | 1.1514 | 1.1500 | 1.1500 | 1.0905 | - |
| 18 Jun 2024 | 1.1100 | 1.1130 | 1.1092 | 1.1130 | 1.0554 | - |
| 17 Jun 2024 | 1.1056 | 1.1058 | 1.1024 | 1.1024 | 1.0453 | - |
| 14 Jun 2024 | 1.1238 | 1.1242 | 1.1206 | 1.1242 | 1.0660 | - |
| 13 Jun 2024 | 1.1402 | 1.1446 | 1.1402 | 1.1446 | 1.0854 | - |
| 12 Jun 2024 | 1.1258 | 1.1402 | 1.1238 | 1.1380 | 1.0791 | - |
| 11 Jun 2024 | 1.1212 | 1.1212 | 1.1192 | 1.1192 | 1.0613 | - |
| 10 Jun 2024 | 1.1806 | 1.1846 | 1.1806 | 1.1846 | 1.1233 | - |
| 07 Jun 2024 | 1.2046 | 1.2046 | 1.1734 | 1.1734 | 1.1127 | - |
| 06 Jun 2024 | 1.2068 | 1.2068 | 1.1810 | 1.1834 | 1.1222 | - |
| 05 Jun 2024 | 1.1958 | 1.1958 | 1.1932 | 1.1940 | 1.1322 | - |
| 04 Jun 2024 | 1.1958 | 1.1958 | 1.1694 | 1.1704 | 1.1098 | - |
| 03 Jun 2024 | 1.1702 | 1.1756 | 1.1696 | 1.1712 | 1.1106 | - |
| 31 May 2024 | 1.1576 | 1.1576 | 1.1544 | 1.1544 | 1.0947 | - |
| 30 May 2024 | 1.1378 | 1.1410 | 1.1378 | 1.1410 | 1.0820 | - |
| 29 May 2024 | 1.1534 | 1.1538 | 1.1506 | 1.1514 | 1.0918 | - |
| 28 May 2024 | 1.1714 | 1.1714 | 1.1704 | 1.1704 | 1.1098 | - |
| 27 May 2024 | 1.1724 | 1.2010 | 1.1724 | 1.2010 | 1.1388 | - |
| 24 May 2024 | 1.1698 | 1.1704 | 1.1696 | 1.1704 | 1.1098 | - |
| 23 May 2024 | 1.1960 | 1.1964 | 1.1954 | 1.1964 | 1.1345 | - |
| 22 May 2024 | 1.2070 | 1.2074 | 1.2024 | 1.2024 | 1.1402 | - |
| 21 May 2024 | 1.2104 | 1.2138 | 1.2104 | 1.2130 | 1.1502 | - |
| 20 May 2024 | 1.2346 | 1.2346 | 1.2312 | 1.2312 | 1.1675 | - |
| 17 May 2024 | 1.2368 | 1.2388 | 1.2356 | 1.2388 | 1.1747 | - |
| 16 May 2024 | 1.2782 | 1.2810 | 1.2782 | 1.2810 | 1.2147 | - |
| 15 May 2024 | 1.2424 | 1.2440 | 1.2400 | 1.2440 | 1.1796 | - |
| 14 May 2024 | 1.2258 | 1.2270 | 1.2258 | 1.2270 | 1.1635 | - |
| 13 May 2024 | 1.2328 | 1.2344 | 1.2328 | 1.2328 | 1.1690 | - |
| 10 May 2024 | 1.2410 | 1.2412 | 1.2404 | 1.2404 | 1.1762 | - |
| 09 May 2024 | 1.2266 | 1.2290 | 1.2258 | 1.2290 | 1.1654 | - |
| 08 May 2024 | 1.2392 | 1.2392 | 1.2360 | 1.2376 | 1.1736 | - |
| 07 May 2024 | 1.2274 | 1.2322 | 1.2274 | 1.2322 | 1.1684 | - |
| 06 May 2024 | 1.2134 | 1.2196 | 1.2134 | 1.2188 | 1.1557 | - |
| 03 May 2024 | 1.2212 | 1.2244 | 1.2212 | 1.2244 | 1.1610 | - |
| 02 May 2024 | 1.2102 | 1.2134 | 1.2094 | 1.2134 | 1.1506 | - |
| 30 Apr 2024 | 1.2088 | 1.2088 | 1.2030 | 1.2046 | 1.1423 | - |
| 29 Apr 2024 | 1.2500 | 1.2500 | 1.2258 | 1.2266 | 1.1631 | - |
| 26 Apr 2024 | 1.2092 | 1.2092 | 1.2074 | 1.2074 | 1.1449 | - |
| 25 Apr 2024 | 1.2236 | 1.2244 | 1.2218 | 1.2218 | 1.1586 | - |
| 24 Apr 2024 | 1.2262 | 1.2262 | 1.2218 | 1.2218 | 1.1586 | - |
| 23 Apr 2024 | 1.2450 | 1.2450 | 1.2404 | 1.2430 | 1.1787 | - |
| 22 Apr 2024 | 1.2442 | 1.2472 | 1.2442 | 1.2472 | 1.1827 | - |
| 19 Apr 2024 | 1.2294 | 1.2306 | 1.2294 | 1.2306 | 1.1669 | - |
| 18 Apr 2024 | 1.2696 | 1.2696 | 1.2502 | 1.2518 | 1.1870 | - |
| 17 Apr 2024 | 1.2272 | 1.2280 | 1.2262 | 1.2262 | 1.1627 | - |
| 16 Apr 2024 | 1.2474 | 1.2480 | 1.2404 | 1.2420 | 1.1777 | - |
| 15 Apr 2024 | 1.2980 | 1.2980 | 1.2952 | 1.2952 | 1.2282 | - |
| 12 Apr 2024 | 1.3052 | 1.3068 | 1.3034 | 1.3036 | 1.2361 | - |
| 11 Apr 2024 | 1.3252 | 1.3400 | 1.3252 | 1.3284 | 1.2597 | 12,267 |
| 10 Apr 2024 | 1.3624 | 1.3626 | 1.3540 | 1.3540 | 1.2839 | - |
| 09 Apr 2024 | 1.3584 | 1.3636 | 1.3574 | 1.3618 | 1.2913 | - |
| 08 Apr 2024 | 1.3676 | 1.3710 | 1.3676 | 1.3700 | 1.2991 | - |
| 05 Apr 2024 | 1.3616 | 1.3660 | 1.3616 | 1.3660 | 1.2953 | - |
| 04 Apr 2024 | 1.3930 | 1.3958 | 1.3928 | 1.3958 | 1.3236 | - |
| 03 Apr 2024 | 1.3624 | 1.3648 | 1.3606 | 1.3648 | 1.2942 | - |
| 02 Apr 2024 | 1.3928 | 1.3942 | 1.3922 | 1.3922 | 1.3202 | - |
| 28 Mar 2024 | 1.3816 | 1.3842 | 1.3790 | 1.3842 | 1.3126 | - |
| 27 Mar 2024 | 1.3456 | 1.3464 | 1.3448 | 1.3456 | 1.2760 | - |
| 26 Mar 2024 | 1.3638 | 1.3662 | 1.3638 | 1.3650 | 1.2944 | - |
| 25 Mar 2024 | 1.3326 | 1.3352 | 1.3326 | 1.3346 | 1.2655 | - |
| 22 Mar 2024 | 1.2896 | 1.2920 | 1.2896 | 1.2912 | 1.2244 | - |
| 21 Mar 2024 | 1.2806 | 1.2820 | 1.2762 | 1.2780 | 1.2119 | - |
| 20 Mar 2024 | 1.2330 | 1.2350 | 1.2330 | 1.2350 | 1.1711 | - |
| 19 Mar 2024 | 1.2544 | 1.2582 | 1.2544 | 1.2582 | 1.1931 | - |
| 18 Mar 2024 | 1.2746 | 1.2746 | 1.2670 | 1.2678 | 1.2022 | - |
| 15 Mar 2024 | 1.2576 | 1.2576 | 1.2544 | 1.2560 | 1.1910 | - |
| 14 Mar 2024 | 1.2884 | 1.2884 | 1.2636 | 1.2660 | 1.2005 | - |
| 13 Mar 2024 | 1.2602 | 1.2604 | 1.2586 | 1.2604 | 1.1952 | - |
| 12 Mar 2024 | 1.2720 | 1.2728 | 1.2704 | 1.2704 | 1.2047 | - |
| 11 Mar 2024 | 1.2532 | 1.2542 | 1.2526 | 1.2542 | 1.1893 | - |
| 08 Mar 2024 | 1.2804 | 1.2842 | 1.2792 | 1.2792 | 1.2130 | - |
| 07 Mar 2024 | 1.2582 | 1.2628 | 1.2582 | 1.2606 | 1.1954 | - |
| 06 Mar 2024 | 1.2382 | 1.2436 | 1.2362 | 1.2436 | 1.1792 | - |
| 05 Mar 2024 | 1.2406 | 1.2446 | 1.2406 | 1.2446 | 1.1802 | - |
| 04 Mar 2024 | 1.2582 | 1.2582 | 1.2552 | 1.2556 | 1.1906 | - |
| 01 Mar 2024 | 1.2542 | 1.2550 | 1.2512 | 1.2550 | 1.1901 | - |
| 29 Feb 2024 | 1.2758 | 1.2766 | 1.2716 | 1.2766 | 1.2105 | - |
| 28 Feb 2024 | 1.2644 | 1.2644 | 1.2600 | 1.2600 | 1.1948 | - |
| 27 Feb 2024 | 1.2604 | 1.2604 | 1.2586 | 1.2600 | 1.1948 | - |
| 26 Feb 2024 | 1.2856 | 1.2856 | 1.2786 | 1.2786 | 1.2124 | - |
| 23 Feb 2024 | 1.3072 | 1.3072 | 1.3048 | 1.3048 | 1.2373 | - |
| 22 Feb 2024 | 1.3162 | 1.3170 | 1.3022 | 1.3022 | 1.2348 | - |
| 21 Feb 2024 | 1.3164 | 1.3172 | 1.3124 | 1.3124 | 1.2445 | - |
| 20 Feb 2024 | 1.3156 | 1.3172 | 1.3154 | 1.3154 | 1.2473 | - |
| 19 Feb 2024 | 1.3224 | 1.3242 | 1.3224 | 1.3228 | 1.2543 | - |
| 16 Feb 2024 | 1.3628 | 1.3646 | 1.3620 | 1.3646 | 1.2940 | - |
| 15 Feb 2024 | 1.3354 | 1.3372 | 1.3354 | 1.3368 | 1.2676 | - |
| *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.