3M Co (MMM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 96.33 | 96.79 | 95.96 | 96.79 | 96.79 | 20 |
| 16 May 2024 | 92.86 | 95.83 | 92.71 | 95.83 | 95.83 | - |
| 15 May 2024 | 92.20 | 93.34 | 92.20 | 92.96 | 92.96 | - |
| 14 May 2024 | 92.12 | 93.13 | 92.11 | 92.24 | 92.24 | - |
| 13 May 2024 | 92.01 | 93.53 | 91.66 | 92.41 | 92.41 | - |
| 10 May 2024 | 91.33 | 91.91 | 91.15 | 91.91 | 91.91 | - |
| 09 May 2024 | 89.33 | 89.68 | 89.25 | 89.68 | 89.68 | - |
| 08 May 2024 | 88.80 | 88.93 | 88.33 | 88.93 | 88.93 | - |
| 07 May 2024 | 89.80 | 89.80 | 89.34 | 89.34 | 89.34 | - |
| 06 May 2024 | 90.12 | 90.22 | 89.95 | 89.95 | 89.95 | - |
| 03 May 2024 | 90.30 | 90.52 | 89.90 | 90.52 | 90.52 | - |
| 02 May 2024 | 91.85 | 92.08 | 90.56 | 90.56 | 90.56 | - |
| 30 Apr 2024 | 85.95 | 90.26 | 85.95 | 88.33 | 88.33 | - |
| 29 Apr 2024 | 85.79 | 86.36 | 85.69 | 85.69 | 85.69 | 58 |
| 26 Apr 2024 | 85.43 | 85.86 | 84.70 | 85.69 | 85.69 | - |
| 25 Apr 2024 | 85.08 | 85.86 | 84.74 | 84.74 | 84.74 | - |
| 24 Apr 2024 | 86.99 | 87.28 | 85.67 | 85.67 | 85.67 | - |
| 23 Apr 2024 | 86.64 | 87.70 | 86.64 | 87.20 | 87.20 | 100 |
| 22 Apr 2024 | 86.61 | 86.87 | 86.52 | 86.52 | 86.52 | - |
| 19 Apr 2024 | 85.18 | 86.28 | 85.18 | 86.28 | 86.28 | 10 |
| 18 Apr 2024 | 85.27 | 86.29 | 85.15 | 85.54 | 85.54 | - |
| 17 Apr 2024 | 85.69 | 85.76 | 85.39 | 85.52 | 85.52 | 120 |
| 16 Apr 2024 | 85.70 | 85.70 | 85.01 | 85.30 | 85.30 | - |
| 15 Apr 2024 | 85.90 | 86.29 | 85.58 | 85.58 | 85.58 | 644 |
| 12 Apr 2024 | 86.85 | 87.40 | 85.77 | 85.77 | 85.77 | 12 |
| 11 Apr 2024 | 85.71 | 86.86 | 85.71 | 86.86 | 86.86 | - |
| 10 Apr 2024 | 85.15 | 85.56 | 85.12 | 85.56 | 85.56 | - |
| 09 Apr 2024 | 84.55 | 85.43 | 84.55 | 85.43 | 85.43 | 60 |
| 08 Apr 2024 | 84.20 | 84.91 | 84.10 | 84.62 | 84.62 | - |
| 05 Apr 2024 | 83.63 | 84.18 | 83.22 | 84.18 | 84.18 | 40 |
| 04 Apr 2024 | 85.98 | 86.26 | 84.86 | 84.86 | 84.86 | - |
| 03 Apr 2024 | 86.13 | 87.10 | 85.84 | 85.84 | 85.84 | - |
| 02 Apr 2024 | 87.49 | 88.01 | 86.19 | 86.19 | 86.19 | 211 |
| 28 Mar 2024 | 80.49 | 82.15 | 80.49 | 82.15 | 82.15 | - |
| 27 Mar 2024 | 79.20 | 80.68 | 79.20 | 80.41 | 80.41 | 3 |
| 26 Mar 2024 | 80.79 | 80.79 | 79.34 | 79.75 | 79.75 | 29 |
| 25 Mar 2024 | 81.78 | 81.78 | 81.26 | 81.44 | 81.44 | 33 |
| 22 Mar 2024 | 99.40 | 99.53 | 97.94 | 97.94 | 97.94 | 131 |
| 21 Mar 2024 | 98.93 | 100.32 | 98.89 | 100.00 | 100.00 | 500 |
| 20 Mar 2024 | 96.51 | 98.30 | 96.50 | 98.30 | 98.30 | - |
| 19 Mar 2024 | 97.10 | 97.59 | 96.35 | 96.35 | 96.35 | 8 |
| 18 Mar 2024 | 96.12 | 96.85 | 96.04 | 96.85 | 96.85 | - |
| 15 Mar 2024 | 94.62 | 95.97 | 94.41 | 95.59 | 95.59 | - |
| 14 Mar 2024 | 94.30 | 95.09 | 94.04 | 94.22 | 94.22 | 100 |
| 13 Mar 2024 | 89.90 | 93.81 | 89.90 | 93.81 | 93.81 | - |
| 12 Mar 2024 | 86.04 | 90.03 | 86.01 | 90.03 | 90.03 | 150 |
| 11 Mar 2024 | 85.62 | 85.99 | 85.62 | 85.95 | 85.95 | 6 |
| 08 Mar 2024 | 84.58 | 85.80 | 84.58 | 85.80 | 85.80 | - |
| 07 Mar 2024 | 84.47 | 85.18 | 84.33 | 84.33 | 84.33 | - |
| 06 Mar 2024 | 85.36 | 85.47 | 84.87 | 84.87 | 84.87 | 55 |
| 05 Mar 2024 | 83.73 | 85.80 | 83.73 | 85.80 | 85.80 | - |
| 04 Mar 2024 | 84.35 | 84.41 | 83.63 | 83.91 | 83.91 | - |
| 01 Mar 2024 | 85.44 | 85.44 | 84.49 | 84.49 | 84.49 | - |
| 29 Feb 2024 | 84.30 | 85.05 | 84.28 | 85.05 | 85.05 | 11 |
| 28 Feb 2024 | 84.98 | 85.26 | 84.80 | 84.80 | 84.80 | 20 |
| 27 Feb 2024 | 84.42 | 84.61 | 84.41 | 84.60 | 84.60 | 25 |
| 26 Feb 2024 | 85.13 | 85.37 | 84.39 | 84.51 | 84.51 | 257 |
| 23 Feb 2024 | 85.03 | 85.65 | 85.03 | 85.46 | 85.46 | - |
| 22 Feb 2024 | 84.65 | 84.99 | 84.50 | 84.99 | 84.99 | - |
| 21 Feb 2024 | 84.64 | 84.91 | 84.11 | 84.11 | 84.11 | - |
| 20 Feb 2024 | 83.92 | 84.94 | 83.92 | 84.94 | 84.94 | - |
| 19 Feb 2024 | 84.50 | 84.58 | 84.16 | 84.16 | 84.16 | - |
| 16 Feb 2024 | 85.27 | 85.61 | 85.09 | 85.13 | 85.13 | - |
| 15 Feb 2024 | 84.93 | 85.53 | 84.93 | 85.53 | 85.53 | - |
| 15 Feb 2024 | 1.51 Dividend | |||||
| 14 Feb 2024 | 86.46 | 87.00 | 85.95 | 85.95 | 84.44 | 70 |
| 13 Feb 2024 | 87.70 | 87.97 | 85.72 | 85.93 | 84.42 | - |
| 12 Feb 2024 | 86.00 | 87.94 | 85.99 | 87.94 | 86.40 | - |
| 09 Feb 2024 | 86.40 | 86.66 | 85.75 | 86.09 | 84.58 | - |
| 08 Feb 2024 | 86.77 | 87.17 | 86.25 | 86.25 | 84.73 | - |
| 07 Feb 2024 | 87.00 | 87.42 | 87.00 | 87.35 | 85.82 | 2 |
| 06 Feb 2024 | 86.33 | 87.06 | 86.12 | 87.06 | 85.53 | 14 |
| 05 Feb 2024 | 87.80 | 88.02 | 86.46 | 86.46 | 84.94 | 25 |
| 02 Feb 2024 | 88.20 | 88.25 | 87.72 | 87.86 | 86.32 | - |
| 01 Feb 2024 | 87.44 | 88.02 | 87.44 | 88.02 | 86.47 | 225 |
| 31 Jan 2024 | 88.21 | 88.62 | 87.79 | 87.79 | 86.25 | 100 |
| 30 Jan 2024 | 88.98 | 89.02 | 87.56 | 87.87 | 86.33 | 70 |
| 29 Jan 2024 | 88.75 | 89.20 | 88.41 | 88.50 | 86.95 | 22 |
| 26 Jan 2024 | 88.50 | 88.81 | 88.50 | 88.52 | 86.96 | - |
| 25 Jan 2024 | 85.65 | 88.02 | 85.65 | 88.02 | 86.47 | 148 |
| 24 Jan 2024 | 88.51 | 88.64 | 87.45 | 87.45 | 85.91 | 56 |
| 23 Jan 2024 | 99.14 | 99.89 | 88.07 | 88.07 | 86.52 | 216 |
| 22 Jan 2024 | 99.06 | 99.96 | 98.99 | 98.99 | 97.25 | - |
| 19 Jan 2024 | 97.67 | 98.25 | 97.56 | 98.25 | 96.52 | 100 |
| 18 Jan 2024 | 97.10 | 97.82 | 96.98 | 96.98 | 95.28 | - |
| 17 Jan 2024 | 98.33 | 98.66 | 97.37 | 97.37 | 95.66 | - |
| 16 Jan 2024 | 98.65 | 98.84 | 98.62 | 98.83 | 97.09 | - |
| 15 Jan 2024 | 98.68 | 98.81 | 98.57 | 98.61 | 96.88 | - |
| 12 Jan 2024 | 98.87 | 99.11 | 98.75 | 98.75 | 97.02 | - |
| 11 Jan 2024 | 98.65 | 98.88 | 98.27 | 98.39 | 96.66 | - |
| 10 Jan 2024 | 99.51 | 99.83 | 98.92 | 98.92 | 97.18 | 42 |
| 09 Jan 2024 | 99.04 | 99.19 | 98.72 | 99.07 | 97.33 | - |
| 08 Jan 2024 | 99.50 | 99.50 | 98.58 | 98.94 | 97.20 | 68 |
| 05 Jan 2024 | 98.85 | 99.04 | 98.85 | 98.93 | 97.19 | - |
| 04 Jan 2024 | 98.60 | 99.13 | 98.60 | 99.13 | 97.39 | - |
| 03 Jan 2024 | 100.12 | 100.24 | 98.53 | 99.34 | 97.59 | 13 |
| 02 Jan 2024 | 99.00 | 100.66 | 99.00 | 100.66 | 98.89 | - |
| 29 Dec 2023 | 98.92 | 99.28 | 98.67 | 99.28 | 97.54 | - |
| 28 Dec 2023 | 97.68 | 98.47 | 97.59 | 98.47 | 96.74 | 7 |
| 27 Dec 2023 | 97.27 | 97.82 | 97.27 | 97.82 | 96.10 | - |
| *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.