MOL Hungarian Oil and Gas PLC (MOGB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:32AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 03 Oct 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 02 Oct 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | - |
| 01 Oct 2024 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | - |
| 30 Sept 2024 | 6.58 | 6.78 | 6.53 | 6.53 | 6.53 | - |
| 27 Sept 2024 | 6.57 | 6.61 | 6.57 | 6.58 | 6.58 | - |
| 26 Sept 2024 | 6.59 | 6.63 | 6.57 | 6.57 | 6.57 | - |
| 25 Sept 2024 | 6.58 | 6.59 | 6.53 | 6.59 | 6.59 | - |
| 24 Sept 2024 | 6.49 | 6.61 | 6.49 | 6.58 | 6.58 | - |
| 23 Sept 2024 | 6.57 | 6.57 | 6.49 | 6.49 | 6.49 | - |
| 20 Sept 2024 | 6.53 | 6.58 | 6.47 | 6.58 | 6.58 | - |
| 19 Sept 2024 | 6.49 | 6.53 | 6.45 | 6.53 | 6.53 | - |
| 18 Sept 2024 | 6.47 | 6.63 | 6.47 | 6.49 | 6.49 | - |
| 17 Sept 2024 | 6.51 | 6.54 | 6.47 | 6.47 | 6.47 | - |
| 16 Sept 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | - |
| 13 Sept 2024 | 6.32 | 6.56 | 6.32 | 6.56 | 6.56 | - |
| 12 Sept 2024 | 6.35 | 6.41 | 6.35 | 6.38 | 6.38 | - |
| 11 Sept 2024 | 6.41 | 6.49 | 6.34 | 6.34 | 6.34 | - |
| 10 Sept 2024 | 6.45 | 6.55 | 6.41 | 6.41 | 6.41 | - |
| 09 Sept 2024 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | - |
| 06 Sept 2024 | 6.59 | 6.59 | 6.53 | 6.53 | 6.53 | - |
| 05 Sept 2024 | 6.64 | 6.71 | 6.59 | 6.59 | 6.59 | - |
| 04 Sept 2024 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | - |
| 03 Sept 2024 | 6.62 | 6.74 | 6.62 | 6.74 | 6.74 | - |
| 02 Sept 2024 | 6.67 | 6.72 | 6.63 | 6.63 | 6.63 | - |
| 30 Aug 2024 | 6.71 | 6.76 | 6.62 | 6.68 | 6.68 | - |
| 29 Aug 2024 | 6.73 | 6.74 | 6.71 | 6.71 | 6.71 | - |
| 28 Aug 2024 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | - |
| 27 Aug 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | - |
| 26 Aug 2024 | 6.77 | 6.80 | 6.73 | 6.73 | 6.73 | - |
| 23 Aug 2024 | 6.79 | 6.82 | 6.78 | 6.78 | 6.78 | - |
| 22 Aug 2024 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | - |
| 21 Aug 2024 | 6.73 | 6.79 | 6.73 | 6.76 | 6.76 | - |
| 20 Aug 2024 | 6.74 | 6.78 | 6.72 | 6.72 | 6.72 | - |
| 19 Aug 2024 | 6.72 | 7.03 | 6.70 | 7.03 | 7.03 | 200 |
| 16 Aug 2024 | 6.72 | 6.74 | 6.71 | 6.71 | 6.71 | - |
| 15 Aug 2024 | 6.71 | 6.78 | 6.71 | 6.71 | 6.71 | - |
| 14 Aug 2024 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | - |
| 13 Aug 2024 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | - |
| 12 Aug 2024 | 6.74 | 6.82 | 6.74 | 6.78 | 6.78 | - |
| 09 Aug 2024 | 6.76 | 6.82 | 6.72 | 6.72 | 6.72 | - |
| 08 Aug 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 07 Aug 2024 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | - |
| 06 Aug 2024 | 6.73 | 6.76 | 6.73 | 6.74 | 6.74 | - |
| 05 Aug 2024 | 6.97 | 6.97 | 6.67 | 6.67 | 6.67 | - |
| 02 Aug 2024 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | - |
| 01 Aug 2024 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | - |
| 31 Jul 2024 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | - |
| 30 Jul 2024 | 7.01 | 7.01 | 6.93 | 6.93 | 6.93 | - |
| 29 Jul 2024 | 6.99 | 7.05 | 6.99 | 7.01 | 7.01 | - |
| 26 Jul 2024 | 6.97 | 7.34 | 6.97 | 7.18 | 7.18 | 20 |
| 25 Jul 2024 | 6.99 | 7.13 | 6.96 | 6.96 | 6.96 | - |
| 24 Jul 2024 | 7.07 | 7.13 | 6.99 | 6.99 | 6.99 | - |
| 23 Jul 2024 | 7.09 | 7.13 | 7.09 | 7.11 | 7.11 | - |
| 22 Jul 2024 | 7.09 | 7.13 | 7.09 | 7.09 | 7.09 | - |
| 19 Jul 2024 | 7.16 | 7.16 | 7.09 | 7.09 | 7.09 | - |
| 18 Jul 2024 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | - |
| 17 Jul 2024 | 7.02 | 7.11 | 7.02 | 7.07 | 7.07 | - |
| 16 Jul 2024 | 7.18 | 7.41 | 7.01 | 7.01 | 7.01 | 100 |
| 15 Jul 2024 | 7.01 | 7.18 | 7.01 | 7.18 | 7.18 | - |
| 12 Jul 2024 | 7.35 | 7.35 | 7.03 | 7.03 | 7.03 | 150 |
| 11 Jul 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 10 Jul 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 09 Jul 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 Jul 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 270 |
| 05 Jul 2024 | 7.30 | 7.68 | 7.28 | 7.28 | 7.28 | 140 |
| 04 Jul 2024 | 7.22 | 7.32 | 7.22 | 7.30 | 7.30 | - |
| 03 Jul 2024 | 7.16 | 7.32 | 7.16 | 7.22 | 7.22 | - |
| 02 Jul 2024 | 7.14 | 7.32 | 7.14 | 7.16 | 7.16 | - |
| 01 Jul 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | - |
| 28 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 27 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 26 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 25 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 24 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 21 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 20 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 19 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 18 Jun 2024 | 6.93 | 7.13 | 6.93 | 7.13 | 7.13 | - |
| 17 Jun 2024 | 6.89 | 6.94 | 6.89 | 6.93 | 6.93 | - |
| 14 Jun 2024 | 6.95 | 7.07 | 6.90 | 6.90 | 6.90 | - |
| 13 Jun 2024 | 7.05 | 7.22 | 6.96 | 6.96 | 6.96 | - |
| 12 Jun 2024 | 7.03 | 7.22 | 7.03 | 7.22 | 7.22 | - |
| 11 Jun 2024 | 7.01 | 7.05 | 7.01 | 7.03 | 7.03 | - |
| 10 Jun 2024 | 7.05 | 7.05 | 7.00 | 7.04 | 7.04 | - |
| 07 Jun 2024 | 7.05 | 7.13 | 7.05 | 7.05 | 7.05 | - |
| 06 Jun 2024 | 6.95 | 7.16 | 6.95 | 7.16 | 7.16 | - |
| 05 Jun 2024 | 7.13 | 7.13 | 6.94 | 6.95 | 6.95 | - |
| 04 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 03 Jun 2024 | 6.97 | 7.13 | 6.97 | 7.13 | 7.13 | - |
| 31 May 2024 | 6.99 | 7.05 | 6.95 | 6.95 | 6.95 | - |
| 30 May 2024 | 7.01 | 7.03 | 6.99 | 6.99 | 6.99 | - |
| 29 May 2024 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | - |
| 28 May 2024 | 7.20 | 7.22 | 7.06 | 7.06 | 7.06 | - |
| 27 May 2024 | 7.09 | 7.23 | 7.09 | 7.16 | 7.16 | - |
| 24 May 2024 | 7.67 | 7.67 | 7.09 | 7.09 | 7.09 | - |
| 24 May 2024 | 100 Dividend | |||||
| 23 May 2024 | 7.72 | 7.74 | 7.66 | 7.66 | -92.35 | - |
| 22 May 2024 | 7.68 | 7.76 | 7.68 | 7.71 | -93.01 | - |
| 21 May 2024 | 7.64 | 7.77 | 7.64 | 7.67 | -92.53 | - |
| *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.