New Zealand markets closed

Monster Beverage Corporation (MOB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
46.00+0.14 (+0.31%)
At close: 03:39PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202445.2646.0045.2646.0046.00607
20 Jun 202444.8045.8644.8045.8645.8626
19 Jun 202445.2245.2245.0845.0845.08267
18 Jun 202445.6746.0145.4245.4245.42255
17 Jun 202444.7245.0644.5344.5344.531,189
14 Jun 202445.5346.0144.8044.8044.80248
13 Jun 202446.4046.4045.1845.4045.40316
12 Jun 202447.5147.5145.7845.7845.78320
11 Jun 202447.2447.2447.2447.2447.2475
10 Jun 202449.1949.3847.5347.5347.53311
07 Jun 202448.0448.0448.0448.0448.04-
06 Jun 202447.5847.5847.5847.5847.58-
05 Jun 202447.9248.1947.9248.1948.1920
04 Jun 202447.4447.4447.4447.4447.44-
03 Jun 202447.7847.7847.5347.5347.53250
31 May 202447.2547.6547.2547.6547.65296
30 May 202447.7147.7147.5047.5047.50150
29 May 202447.5048.5047.5048.5048.50106
28 May 202449.0849.3048.0048.0048.00470
27 May 202448.3848.6948.3848.6948.6920
24 May 202448.6748.6748.5348.5348.5350
23 May 202448.8349.4048.8348.9748.97967
22 May 202448.9949.8048.9949.5049.50300
21 May 202449.0849.4549.0849.4549.4570
20 May 202449.5949.7049.5949.7049.70270
17 May 202449.5849.5849.5849.5849.58-
16 May 202449.6750.1849.6750.1850.1838
15 May 202450.1750.2050.1750.2050.20300
14 May 202450.5650.5650.1050.5150.5185
13 May 202451.9051.9051.6051.6051.60300
10 May 202451.2051.6051.2051.2651.26250
09 May 202450.3150.3150.3150.3150.31-
08 May 202450.7350.7350.7350.7350.73-
07 May 202450.1050.4250.1050.4250.423
06 May 202450.9850.9850.7250.7250.7220
03 May 202450.8450.8450.3650.3650.36200
02 May 202449.7449.8849.7449.8849.8820
30 Apr 202450.3850.3850.3850.3850.38-
29 Apr 202449.7149.7349.7149.7349.7329
26 Apr 202449.4149.5649.4149.5049.5058
25 Apr 202450.0750.0748.5348.5348.53765
24 Apr 202449.8351.2049.8351.2051.20100
23 Apr 202450.0050.3550.0050.1150.11207
22 Apr 202449.8149.8149.8149.8149.81-
19 Apr 202449.8049.8049.5749.5849.5835
18 Apr 202450.7250.7250.7250.7250.72-
17 Apr 202451.2951.9051.2951.9051.90200
16 Apr 202450.7350.7650.7350.7650.7650
15 Apr 202451.5952.2851.4651.4651.4650
12 Apr 202450.9851.4050.9851.4051.4050
11 Apr 202450.8451.1050.8151.1051.101,355
10 Apr 202451.2151.2151.2151.2151.2136
09 Apr 202451.0551.0550.9950.9950.9975
08 Apr 202451.7251.7251.7251.7251.7219
05 Apr 202451.3551.7051.3151.5651.56410
04 Apr 202451.4751.9451.4751.9451.94136
03 Apr 202452.5352.5352.0052.0052.0012
02 Apr 202453.9853.9853.7453.7453.74627
28 Mar 202454.4354.5854.4354.5854.5830
27 Mar 202454.7354.8354.7354.8354.83200
26 Mar 202454.2954.3454.2954.3054.3049
25 Mar 202455.3655.3655.3655.3655.365
22 Mar 202455.6555.6555.3255.3255.32218
21 Mar 202454.9455.5854.9455.5855.5864
20 Mar 202455.5356.0155.5356.0156.01150
19 Mar 202456.4656.5055.7955.7955.79795
18 Mar 202455.3755.7955.3755.7455.74204
15 Mar 202455.3255.8055.3255.8055.80100
14 Mar 202455.6256.4655.6255.8855.88330
13 Mar 202454.5655.8054.5655.8055.80392
12 Mar 202454.1054.9854.0054.9654.961,134
11 Mar 202453.8553.8553.8553.8553.85-
08 Mar 202454.1854.6754.1854.6754.6760
07 Mar 202453.1853.1853.1853.1853.18-
06 Mar 202453.1353.1353.1353.1353.1340
05 Mar 202453.5853.8953.5653.5653.56499
04 Mar 202454.0054.0053.8953.8953.89230
01 Mar 202454.5654.6154.5654.6154.61180
29 Feb 202454.0055.0053.5054.1954.191,092
28 Feb 202451.5951.6451.5951.6451.645
27 Feb 202451.1451.4951.0051.4951.49585
26 Feb 202451.2951.3951.0151.0151.0131
23 Feb 202450.7650.7650.7650.7650.76-
22 Feb 202450.6851.0050.1251.0051.00636
21 Feb 202451.0351.4151.0351.2151.21213
20 Feb 202451.1751.1751.1551.1551.1560
19 Feb 202451.5052.3151.2052.3152.31438
16 Feb 202451.9551.9551.5851.5851.5840
15 Feb 202451.9852.3951.8251.8251.82101
14 Feb 202452.2952.4151.6251.6251.62664
13 Feb 202451.7151.9951.7151.9951.9920
12 Feb 202451.0051.0051.0051.0051.00300
09 Feb 202452.3152.3652.0552.0552.05768
08 Feb 202452.1952.1952.1152.1152.113
07 Feb 202452.2152.6152.1152.5652.56382
06 Feb 202451.0551.1050.9051.1051.10590
05 Feb 202451.0951.1851.0951.1851.1825
02 Feb 202451.2651.4551.2451.2451.241,100
01 Feb 202450.8450.8450.8450.8450.84-
31 Jan 202450.8850.8850.8850.8850.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...