Mytilineos SA (MYH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:58PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 37.82 | 38.10 | 37.82 | 37.92 | 37.92 | 37 |
| 08 May 2024 | 37.04 | 40.20 | 37.04 | 40.20 | 40.20 | - |
| 07 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 110 |
| 06 May 2024 | 38.20 | 38.20 | 37.04 | 37.04 | 37.04 | - |
| 03 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 180 |
| 02 May 2024 | 37.20 | 39.44 | 37.10 | 39.44 | 39.44 | - |
| 30 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 29 Apr 2024 | 36.92 | 36.96 | 36.72 | 36.72 | 36.72 | - |
| 26 Apr 2024 | 37.00 | 38.00 | 37.00 | 37.14 | 37.14 | 30 |
| 25 Apr 2024 | 37.18 | 37.18 | 36.84 | 36.84 | 36.84 | - |
| 24 Apr 2024 | 37.62 | 37.80 | 37.62 | 37.80 | 37.80 | 2,799 |
| 23 Apr 2024 | 36.68 | 37.00 | 36.68 | 37.00 | 37.00 | - |
| 22 Apr 2024 | 36.02 | 36.88 | 36.02 | 36.86 | 36.86 | - |
| 19 Apr 2024 | 35.34 | 36.14 | 35.34 | 36.14 | 36.14 | - |
| 18 Apr 2024 | 34.54 | 35.24 | 34.54 | 35.24 | 35.24 | - |
| 17 Apr 2024 | 34.24 | 35.00 | 34.24 | 35.00 | 35.00 | - |
| 16 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 15 Apr 2024 | 34.66 | 34.80 | 34.66 | 34.80 | 34.80 | 80 |
| 12 Apr 2024 | 34.66 | 35.60 | 34.66 | 35.60 | 35.60 | 35 |
| 11 Apr 2024 | 34.94 | 35.30 | 34.94 | 35.02 | 35.02 | - |
| 10 Apr 2024 | 34.72 | 35.02 | 34.72 | 35.02 | 35.02 | - |
| 09 Apr 2024 | 33.52 | 35.00 | 33.52 | 34.72 | 34.72 | 62 |
| 08 Apr 2024 | 32.88 | 33.52 | 32.88 | 33.34 | 33.34 | 1,485 |
| 05 Apr 2024 | 33.08 | 33.08 | 32.18 | 32.88 | 32.88 | - |
| 04 Apr 2024 | 33.26 | 33.38 | 33.08 | 33.08 | 33.08 | - |
| 03 Apr 2024 | 35.00 | 35.74 | 33.26 | 33.26 | 33.26 | 2,944 |
| 02 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 55 |
| 28 Mar 2024 | 35.00 | 35.06 | 35.00 | 35.06 | 35.06 | - |
| 27 Mar 2024 | 35.00 | 35.14 | 35.00 | 35.04 | 35.04 | 250 |
| 26 Mar 2024 | 35.24 | 35.26 | 35.04 | 35.12 | 35.12 | - |
| 25 Mar 2024 | 35.24 | 37.46 | 35.24 | 37.46 | 37.46 | 785 |
| 22 Mar 2024 | 35.58 | 37.00 | 35.06 | 35.24 | 35.24 | 28 |
| 21 Mar 2024 | 34.76 | 35.42 | 34.76 | 35.42 | 35.42 | - |
| 20 Mar 2024 | 34.46 | 34.94 | 34.46 | 34.78 | 34.78 | - |
| 19 Mar 2024 | 35.34 | 35.34 | 34.46 | 34.46 | 34.46 | - |
| 18 Mar 2024 | 35.34 | 37.56 | 35.34 | 37.56 | 37.56 | - |
| 15 Mar 2024 | 35.52 | 35.52 | 35.22 | 35.22 | 35.22 | - |
| 14 Mar 2024 | 34.20 | 35.12 | 34.20 | 35.12 | 35.12 | - |
| 13 Mar 2024 | 34.38 | 34.50 | 34.32 | 34.32 | 34.32 | - |
| 12 Mar 2024 | 34.60 | 35.00 | 34.38 | 34.38 | 34.38 | 100 |
| 11 Mar 2024 | 35.66 | 36.30 | 35.34 | 36.30 | 36.30 | 520 |
| 08 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 07 Mar 2024 | 34.92 | 35.06 | 34.92 | 35.06 | 35.06 | - |
| 06 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 05 Mar 2024 | 35.60 | 35.70 | 35.60 | 35.70 | 35.70 | - |
| 04 Mar 2024 | 35.22 | 35.88 | 35.22 | 35.88 | 35.88 | - |
| 01 Mar 2024 | 34.98 | 35.60 | 34.98 | 35.22 | 35.22 | 250 |
| 29 Feb 2024 | 34.88 | 35.18 | 34.88 | 34.98 | 34.98 | - |
| 28 Feb 2024 | 35.18 | 35.18 | 34.80 | 34.88 | 34.88 | - |
| 27 Feb 2024 | 35.44 | 35.52 | 35.18 | 35.18 | 35.18 | - |
| 26 Feb 2024 | 35.58 | 35.86 | 35.44 | 35.44 | 35.44 | - |
| 23 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 60 |
| 22 Feb 2024 | 35.48 | 36.08 | 35.48 | 36.08 | 36.08 | - |
| 21 Feb 2024 | 35.88 | 35.88 | 35.48 | 35.48 | 35.48 | - |
| 20 Feb 2024 | 36.20 | 36.32 | 35.88 | 35.88 | 35.88 | - |
| 19 Feb 2024 | 35.90 | 36.34 | 35.90 | 36.20 | 36.20 | - |
| 16 Feb 2024 | 36.04 | 36.32 | 36.04 | 36.08 | 36.08 | - |
| 15 Feb 2024 | 36.20 | 36.20 | 36.04 | 36.04 | 36.04 | - |
| 14 Feb 2024 | 36.26 | 36.66 | 36.16 | 36.20 | 36.20 | - |
| 13 Feb 2024 | 36.70 | 36.70 | 36.26 | 36.26 | 36.26 | 350 |
| 12 Feb 2024 | 37.00 | 37.00 | 36.86 | 36.86 | 36.86 | - |
| 09 Feb 2024 | 36.86 | 37.26 | 36.86 | 37.00 | 37.00 | - |
| 08 Feb 2024 | 37.22 | 37.22 | 36.86 | 36.86 | 36.86 | - |
| 07 Feb 2024 | 37.50 | 37.70 | 37.16 | 37.16 | 37.16 | - |
| 06 Feb 2024 | 36.86 | 37.52 | 36.86 | 37.50 | 37.50 | - |
| 05 Feb 2024 | 36.90 | 37.38 | 36.90 | 37.04 | 37.04 | - |
| 02 Feb 2024 | 37.14 | 37.16 | 37.14 | 37.16 | 37.16 | - |
| 01 Feb 2024 | 36.86 | 36.98 | 36.84 | 36.86 | 36.86 | - |
| 31 Jan 2024 | 36.92 | 37.38 | 36.86 | 36.86 | 36.86 | - |
| 30 Jan 2024 | 37.28 | 37.34 | 37.14 | 37.14 | 37.14 | - |
| 29 Jan 2024 | 37.62 | 39.76 | 37.62 | 39.76 | 39.76 | 100 |
| 26 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 Jan 2024 | 38.32 | 39.80 | 37.72 | 39.80 | 39.80 | - |
| 24 Jan 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 23 Jan 2024 | 38.14 | 38.20 | 37.98 | 37.98 | 37.98 | - |
| 22 Jan 2024 | 36.96 | 40.56 | 36.96 | 40.56 | 40.56 | 140 |
| 19 Jan 2024 | 36.88 | 37.48 | 36.88 | 37.48 | 37.48 | 590 |
| 18 Jan 2024 | 36.68 | 37.48 | 36.68 | 37.48 | 37.48 | 39 |
| 17 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 16 Jan 2024 | 38.00 | 39.00 | 36.80 | 39.00 | 39.00 | 41 |
| 15 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 12 Jan 2024 | 36.52 | 36.52 | 36.26 | 36.26 | 36.26 | - |
| 11 Jan 2024 | 36.54 | 38.66 | 36.54 | 38.66 | 38.66 | 20 |
| 10 Jan 2024 | 36.78 | 38.84 | 36.54 | 38.84 | 38.84 | 30 |
| 09 Jan 2024 | 36.48 | 39.08 | 36.48 | 39.08 | 39.08 | 191 |
| 08 Jan 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 05 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 04 Jan 2024 | 35.94 | 36.02 | 35.90 | 35.90 | 35.90 | - |
| 03 Jan 2024 | 35.98 | 36.02 | 35.94 | 36.00 | 36.00 | - |
| 02 Jan 2024 | 35.46 | 35.98 | 35.46 | 35.98 | 35.98 | - |
| 29 Dec 2023 | 35.56 | 35.68 | 35.54 | 35.54 | 35.54 | - |
| 28 Dec 2023 | 35.56 | 35.68 | 35.56 | 35.58 | 35.58 | - |
| 27 Dec 2023 | 35.38 | 35.70 | 35.38 | 35.58 | 35.58 | - |
| 22 Dec 2023 | 35.44 | 35.50 | 35.42 | 35.50 | 35.50 | - |
| 21 Dec 2023 | 35.82 | 35.82 | 35.62 | 35.62 | 35.62 | - |
| 20 Dec 2023 | 35.66 | 36.00 | 35.66 | 36.00 | 36.00 | - |
| 19 Dec 2023 | 35.00 | 35.62 | 35.00 | 35.50 | 35.50 | - |
| 18 Dec 2023 | 35.50 | 35.60 | 35.18 | 35.18 | 35.18 | - |
| 15 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 14 Dec 2023 | 36.20 | 36.64 | 35.98 | 35.98 | 35.98 | - |
| *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.