Makita Corp (MK2A.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 25.68 | 25.68 | 25.60 | 25.66 | 25.66 | 1 |
| 01 Jul 2024 | 24.92 | 25.46 | 24.86 | 25.46 | 25.46 | - |
| 28 Jun 2024 | 25.08 | 25.18 | 25.04 | 25.14 | 25.14 | - |
| 27 Jun 2024 | 24.70 | 24.78 | 24.70 | 24.70 | 24.70 | - |
| 26 Jun 2024 | 25.10 | 25.12 | 24.60 | 24.60 | 24.60 | - |
| 25 Jun 2024 | 25.32 | 25.32 | 25.20 | 25.22 | 25.22 | - |
| 24 Jun 2024 | 25.44 | 25.48 | 25.40 | 25.46 | 25.46 | - |
| 21 Jun 2024 | 24.94 | 25.12 | 24.92 | 25.12 | 25.12 | - |
| 20 Jun 2024 | 25.66 | 25.68 | 25.32 | 25.32 | 25.32 | - |
| 19 Jun 2024 | 25.74 | 25.74 | 25.58 | 25.62 | 25.62 | - |
| 18 Jun 2024 | 25.90 | 26.36 | 25.84 | 26.36 | 26.36 | - |
| 17 Jun 2024 | 25.92 | 26.04 | 25.92 | 26.04 | 26.04 | - |
| 14 Jun 2024 | 26.78 | 26.84 | 26.78 | 26.84 | 26.84 | - |
| 13 Jun 2024 | 26.58 | 27.26 | 26.52 | 26.66 | 26.66 | 1 |
| 12 Jun 2024 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | - |
| 11 Jun 2024 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | - |
| 10 Jun 2024 | 26.24 | 27.32 | 26.14 | 26.74 | 26.74 | 2 |
| 07 Jun 2024 | 26.18 | 26.28 | 26.12 | 26.28 | 26.28 | - |
| 06 Jun 2024 | 26.22 | 26.58 | 26.14 | 26.58 | 26.58 | - |
| 05 Jun 2024 | 26.56 | 26.74 | 26.48 | 26.74 | 26.74 | - |
| 04 Jun 2024 | 26.40 | 26.48 | 26.40 | 26.46 | 26.46 | - |
| 03 Jun 2024 | 27.04 | 27.12 | 26.98 | 27.12 | 27.12 | - |
| 31 May 2024 | 26.96 | 26.96 | 26.90 | 26.92 | 26.92 | - |
| 30 May 2024 | 26.94 | 27.30 | 26.94 | 27.30 | 27.30 | - |
| 29 May 2024 | 26.92 | 26.92 | 26.90 | 26.92 | 26.92 | - |
| 28 May 2024 | 27.74 | 27.80 | 27.72 | 27.80 | 27.80 | - |
| 27 May 2024 | 28.28 | 28.44 | 28.28 | 28.44 | 28.44 | - |
| 24 May 2024 | 28.14 | 28.30 | 28.12 | 28.30 | 28.30 | - |
| 23 May 2024 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | - |
| 22 May 2024 | 27.54 | 27.62 | 27.54 | 27.62 | 27.62 | - |
| 21 May 2024 | 27.90 | 27.98 | 27.90 | 27.98 | 27.98 | - |
| 20 May 2024 | 28.16 | 28.48 | 28.16 | 28.32 | 28.32 | - |
| 17 May 2024 | 28.16 | 28.24 | 28.16 | 28.24 | 28.24 | - |
| 16 May 2024 | 28.40 | 28.40 | 28.16 | 28.16 | 28.16 | - |
| 15 May 2024 | 27.10 | 27.38 | 27.10 | 27.38 | 27.38 | - |
| 14 May 2024 | 27.24 | 27.30 | 27.24 | 27.28 | 27.28 | - |
| 13 May 2024 | 27.68 | 27.68 | 27.62 | 27.62 | 27.62 | - |
| 10 May 2024 | 27.26 | 27.54 | 27.26 | 27.52 | 27.52 | - |
| 09 May 2024 | 27.02 | 27.24 | 27.00 | 27.22 | 27.22 | - |
| 08 May 2024 | 27.02 | 27.08 | 27.02 | 27.08 | 27.08 | - |
| 07 May 2024 | 27.04 | 27.06 | 26.84 | 26.96 | 26.96 | - |
| 06 May 2024 | 25.90 | 26.56 | 25.90 | 26.44 | 26.44 | - |
| 03 May 2024 | 26.16 | 26.16 | 26.08 | 26.08 | 26.08 | - |
| 02 May 2024 | 26.62 | 26.62 | 26.30 | 26.32 | 26.32 | - |
| 30 Apr 2024 | 27.02 | 27.04 | 26.36 | 26.36 | 26.36 | - |
| 29 Apr 2024 | 25.00 | 25.36 | 25.00 | 25.36 | 25.36 | - |
| 26 Apr 2024 | 24.36 | 24.92 | 24.36 | 24.92 | 24.92 | - |
| 25 Apr 2024 | 24.60 | 24.64 | 24.26 | 24.26 | 24.26 | - |
| 24 Apr 2024 | 25.22 | 25.22 | 25.02 | 25.02 | 25.02 | - |
| 23 Apr 2024 | 24.90 | 25.04 | 24.86 | 25.04 | 25.04 | - |
| 22 Apr 2024 | 25.22 | 25.28 | 25.06 | 25.18 | 25.18 | - |
| 19 Apr 2024 | 24.84 | 24.92 | 24.82 | 24.82 | 24.82 | - |
| 18 Apr 2024 | 25.24 | 25.28 | 25.06 | 25.06 | 25.06 | - |
| 17 Apr 2024 | 24.98 | 25.14 | 24.92 | 24.92 | 24.92 | - |
| 16 Apr 2024 | 25.42 | 25.42 | 25.32 | 25.42 | 25.42 | - |
| 15 Apr 2024 | 25.86 | 25.88 | 25.64 | 25.64 | 25.64 | - |
| 12 Apr 2024 | 25.60 | 25.68 | 25.34 | 25.34 | 25.34 | - |
| 11 Apr 2024 | 25.46 | 25.60 | 25.30 | 25.60 | 25.60 | - |
| 10 Apr 2024 | 26.20 | 26.20 | 26.02 | 26.02 | 26.02 | - |
| 09 Apr 2024 | 25.68 | 25.92 | 25.66 | 25.76 | 25.76 | - |
| 08 Apr 2024 | 25.88 | 25.92 | 25.62 | 25.68 | 25.68 | - |
| 05 Apr 2024 | 25.80 | 25.98 | 25.80 | 25.94 | 25.94 | - |
| 04 Apr 2024 | 25.78 | 25.84 | 25.76 | 25.84 | 25.84 | - |
| 03 Apr 2024 | 25.54 | 26.06 | 25.54 | 26.06 | 26.06 | - |
| 02 Apr 2024 | 25.20 | 25.32 | 25.16 | 25.32 | 25.32 | - |
| 28 Mar 2024 | 25.75 | 25.95 | 25.75 | 25.90 | 25.90 | - |
| 28 Mar 2024 | 47 Dividend | |||||
| 27 Mar 2024 | 25.40 | 25.50 | 25.40 | 25.50 | -21.50 | - |
| 26 Mar 2024 | 25.15 | 25.35 | 25.15 | 25.35 | -21.37 | - |
| 25 Mar 2024 | 24.95 | 25.00 | 24.90 | 25.00 | -21.08 | - |
| 22 Mar 2024 | 25.35 | 25.40 | 25.25 | 25.25 | -21.29 | - |
| 21 Mar 2024 | 25.35 | 25.55 | 25.30 | 25.30 | -21.33 | - |
| 20 Mar 2024 | 24.55 | 24.60 | 24.50 | 24.50 | -20.66 | - |
| 19 Mar 2024 | 24.60 | 24.60 | 24.55 | 24.60 | -20.74 | - |
| 18 Mar 2024 | 24.40 | 24.95 | 24.40 | 24.40 | -20.57 | - |
| 15 Mar 2024 | 24.20 | 24.30 | 24.10 | 24.10 | -20.32 | - |
| 14 Mar 2024 | 24.35 | 24.35 | 24.15 | 24.15 | -20.36 | - |
| 13 Mar 2024 | 23.95 | 23.95 | 23.80 | 23.80 | -20.07 | - |
| 12 Mar 2024 | 24.30 | 24.50 | 24.25 | 24.45 | -20.61 | - |
| 11 Mar 2024 | 24.45 | 24.45 | 24.20 | 24.25 | -20.45 | - |
| 08 Mar 2024 | 24.75 | 24.85 | 24.50 | 24.50 | -20.66 | - |
| 07 Mar 2024 | 24.70 | 24.85 | 24.70 | 24.85 | -20.95 | - |
| 06 Mar 2024 | 23.95 | 24.05 | 23.90 | 24.05 | -20.28 | - |
| 05 Mar 2024 | 23.35 | 23.60 | 23.35 | 23.60 | -19.90 | - |
| 04 Mar 2024 | 23.25 | 23.25 | 23.20 | 23.20 | -19.56 | - |
| 01 Mar 2024 | 23.40 | 23.50 | 23.40 | 23.50 | -19.81 | - |
| 29 Feb 2024 | 23.80 | 23.85 | 23.70 | 23.80 | -20.07 | - |
| 28 Feb 2024 | 23.05 | 23.05 | 22.95 | 23.00 | -19.39 | - |
| 27 Feb 2024 | 23.90 | 23.90 | 23.85 | 23.85 | -20.11 | - |
| 26 Feb 2024 | 23.15 | 23.20 | 23.15 | 23.20 | -19.56 | - |
| 23 Feb 2024 | 23.30 | 23.35 | 23.30 | 23.35 | -19.69 | - |
| 22 Feb 2024 | 23.10 | 23.60 | 23.10 | 23.20 | -19.56 | - |
| 21 Feb 2024 | 23.40 | 23.45 | 23.40 | 23.40 | -19.73 | - |
| 20 Feb 2024 | 23.60 | 23.60 | 23.40 | 23.40 | -19.73 | - |
| 19 Feb 2024 | 23.55 | 23.65 | 23.55 | 23.60 | -19.90 | - |
| 16 Feb 2024 | 23.25 | 23.25 | 23.05 | 23.15 | -19.52 | - |
| 15 Feb 2024 | 23.15 | 23.30 | 23.15 | 23.30 | -19.65 | - |
| 14 Feb 2024 | 23.00 | 23.10 | 22.90 | 22.95 | -19.35 | - |
| 13 Feb 2024 | 23.80 | 23.80 | 23.50 | 23.50 | -19.81 | - |
| 12 Feb 2024 | 23.80 | 23.90 | 23.80 | 23.85 | -20.11 | - |
| *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.