New Zealand markets open in 2 hours 30 minutes

Monster Beverage Corp (MOB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
45.97+0.81 (+1.78%)
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202445.2846.2845.2845.9745.97-
20 Jun 202445.1245.1745.1245.1745.176
19 Jun 202444.9145.2144.9145.1245.12141
18 Jun 202445.7345.9445.2745.2745.27142
17 Jun 202444.8845.4844.7645.4845.48165
14 Jun 202445.5645.9244.9844.9844.981,284
13 Jun 202446.0646.0645.4045.4045.40-
12 Jun 202447.5147.5146.9246.9246.92-
11 Jun 202447.2247.4447.2247.4447.44-
10 Jun 202448.7648.7747.3647.3647.3636
07 Jun 202448.0448.0448.0448.0448.04-
06 Jun 202447.6748.0347.6548.0348.03371
05 Jun 202447.9447.9447.9447.9447.94-
04 Jun 202447.4647.4647.4647.4647.46-
03 Jun 202447.9247.9247.9247.9247.92-
31 May 202447.3147.3147.0047.0047.0065
30 May 202447.7647.7647.3247.3247.32200
29 May 202447.4048.2647.4048.2248.22-
28 May 202448.6148.6147.3847.6847.6870
27 May 202448.2048.8448.2048.8448.844
24 May 202448.6948.7548.6748.6948.69-
23 May 202449.0149.0148.6648.7448.744
22 May 202449.0149.1249.0149.1049.1040
21 May 202449.2149.7049.0549.0549.0525
20 May 202449.5849.7649.5549.5549.551,255
17 May 202449.6449.8849.6349.7249.72533
16 May 202449.8149.9349.8149.9349.93150
15 May 202450.2050.2049.9150.1050.1040
14 May 202450.7250.8949.9750.2650.261,100
13 May 202451.6751.6750.7750.7750.77150
10 May 202451.2351.2351.1651.2051.20110
09 May 202450.3251.1350.3251.1351.1340
08 May 202450.7350.9850.5550.5550.55335
07 May 202450.1150.4550.1150.4550.45220
06 May 202451.0951.0950.3350.3350.33-
03 May 202451.0151.2650.4750.6150.61164
02 May 202450.0250.2149.9449.9449.94-
30 Apr 202450.3850.4650.0750.0750.07-
29 Apr 202449.7350.3749.7350.2950.2930
26 Apr 202449.5149.9249.5149.7949.79220
25 Apr 202450.1750.2048.7148.8548.85352
24 Apr 202449.8551.1949.8551.0551.05-
23 Apr 202450.1750.1749.7649.9949.99173
22 Apr 202450.0250.0250.0250.0250.02-
19 Apr 202449.8249.8849.6549.8849.88270
18 Apr 202450.6350.6350.0650.2050.20-
17 Apr 202451.4551.4551.0851.1351.135
16 Apr 202450.7551.5250.7551.3551.3574
15 Apr 202451.6251.9551.2251.3151.3125
12 Apr 202450.9651.3550.9651.1151.11157
11 Apr 202450.8351.0750.8351.0051.00-
10 Apr 202451.2151.2150.6050.7050.7070
09 Apr 202451.0751.4051.0751.3751.37404
08 Apr 202451.3951.4951.3651.4551.4565
05 Apr 202451.3751.3751.3751.3751.37-
04 Apr 202451.4851.6751.4851.6751.6750
03 Apr 202452.5252.5251.7851.7851.78225
02 Apr 202454.0254.0254.0254.0254.02-
28 Mar 202454.3754.3754.3754.3754.37-
27 Mar 202454.7655.5054.7654.7654.76191
26 Mar 202454.2954.8054.2954.7054.70-
25 Mar 202454.9255.4854.4354.5154.51355
22 Mar 202455.2555.2855.0055.1555.1530
21 Mar 202455.1255.6154.7455.6155.61180
20 Mar 202455.5255.5255.4155.4555.45-
19 Mar 202455.7955.8655.6455.7955.79-
18 Mar 202455.6656.0355.6655.8155.8118
15 Mar 202455.3155.3155.2655.2655.26-
14 Mar 202455.9855.9855.9855.9855.98100
13 Mar 202454.5655.9154.5655.9155.91260
12 Mar 202454.1054.7754.1054.7454.74-
11 Mar 202453.8953.8953.8953.8953.89-
08 Mar 202454.5854.5853.8354.0954.09100
07 Mar 202453.2254.3253.2254.3254.329
06 Mar 202453.1453.6153.1453.6153.61-
05 Mar 202453.6053.9353.2853.2853.28120
04 Mar 202454.0754.3053.8553.9353.938
01 Mar 202454.5754.9854.2454.2454.2478
29 Feb 202453.7354.4553.7354.4554.4560
28 Feb 202451.6151.6751.6151.6751.677
27 Feb 202451.2851.2850.5750.5750.57170
26 Feb 202451.0051.0050.9450.9450.9420
23 Feb 202450.7751.1950.7751.0451.042
22 Feb 202450.6950.9550.6150.9550.95138
21 Feb 202451.0351.0351.0351.0351.03-
20 Feb 202451.1651.4251.1151.1151.11271
19 Feb 202450.9150.9150.9150.9150.91-
16 Feb 202451.9651.9651.0751.0751.07-
15 Feb 202451.9852.1551.8951.8951.89115
14 Feb 202452.2552.2552.0452.0452.04-
13 Feb 202451.7251.7251.7251.7251.72-
12 Feb 202451.4151.8251.4151.7751.77400
09 Feb 202452.3252.3251.3951.4651.46-
08 Feb 202452.2052.3152.0252.3152.312
07 Feb 202452.1852.5552.1852.4452.44-
06 Feb 202451.0852.1451.0852.1452.14-
05 Feb 202451.1051.3551.1051.3551.35-
02 Feb 202451.2751.2751.1251.1251.1231
01 Feb 202450.8151.2050.6850.6850.6878
31 Jan 202450.8950.8950.8950.8950.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...