Molson Coors Beverage Company (NY7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:32PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 59.36 | 59.72 | 59.36 | 59.72 | 59.72 | - |
| 18 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 17 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 16 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 15 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 12 Apr 2024 | 63.24 | 63.24 | 63.22 | 63.22 | 63.22 | - |
| 11 Apr 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 10 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 09 Apr 2024 | 62.88 | 62.88 | 62.06 | 62.06 | 62.06 | 60 |
| 08 Apr 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 05 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 04 Apr 2024 | 62.56 | 62.58 | 62.56 | 62.58 | 62.58 | - |
| 03 Apr 2024 | 62.66 | 62.82 | 62.66 | 62.82 | 62.82 | - |
| 02 Apr 2024 | 62.36 | 63.00 | 62.36 | 63.00 | 63.00 | - |
| 28 Mar 2024 | 61.86 | 61.86 | 61.84 | 61.84 | 61.84 | - |
| 27 Mar 2024 | 61.58 | 61.58 | 61.56 | 61.56 | 61.56 | - |
| 26 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 22 Mar 2024 | 61.48 | 61.58 | 61.48 | 61.58 | 61.58 | 100 |
| 21 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 20 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 19 Mar 2024 | 61.60 | 61.68 | 61.60 | 61.68 | 61.68 | - |
| 18 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 15 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 14 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 13 Mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 12 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 11 Mar 2024 | 58.56 | 58.56 | 58.52 | 58.52 | 58.52 | - |
| 08 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 07 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 06 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 05 Mar 2024 | 56.96 | 58.46 | 56.96 | 58.46 | 58.46 | 68 |
| 04 Mar 2024 | 56.82 | 57.00 | 56.82 | 57.00 | 57.00 | - |
| 01 Mar 2024 | 57.50 | 57.80 | 57.50 | 57.80 | 57.80 | 30 |
| 29 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 29 Feb 2024 | 0.44 Dividend | |||||
| 28 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.12 | - |
| 27 Feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.00 | - |
| 26 Feb 2024 | 57.28 | 57.96 | 57.26 | 57.96 | 57.52 | 33 |
| 23 Feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.14 | - |
| 22 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.96 | - |
| 21 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.18 | - |
| 20 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.74 | - |
| 19 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.86 | - |
| 16 Feb 2024 | 57.24 | 57.24 | 56.80 | 56.80 | 56.37 | 33 |
| 15 Feb 2024 | 56.98 | 57.40 | 56.98 | 57.40 | 56.96 | - |
| 14 Feb 2024 | 56.88 | 56.98 | 56.88 | 56.98 | 56.54 | - |
| 13 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.82 | - |
| 12 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.02 | - |
| 09 Feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.12 | - |
| 08 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.64 | - |
| 07 Feb 2024 | 56.60 | 56.60 | 56.40 | 56.40 | 55.97 | 467 |
| 06 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.21 | - |
| 05 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.70 | - |
| 02 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 01 Feb 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.50 | - |
| 31 Jan 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.32 | - |
| 30 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.70 | - |
| 29 Jan 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.02 | - |
| 26 Jan 2024 | 57.28 | 58.00 | 57.28 | 58.00 | 57.56 | 60 |
| 25 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.49 | - |
| 24 Jan 2024 | 57.28 | 57.28 | 57.24 | 57.24 | 56.80 | - |
| 23 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.68 | - |
| 22 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.62 | - |
| 19 Jan 2024 | 56.82 | 56.92 | 56.82 | 56.92 | 56.48 | - |
| 18 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.22 | - |
| 17 Jan 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.16 | - |
| 16 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.86 | - |
| 15 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 12 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 11 Jan 2024 | 57.62 | 57.66 | 57.62 | 57.66 | 57.22 | - |
| 10 Jan 2024 | 57.06 | 57.66 | 57.06 | 57.66 | 57.22 | - |
| 09 Jan 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.05 | - |
| 08 Jan 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.21 | - |
| 05 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.31 | - |
| 04 Jan 2024 | 56.48 | 56.48 | 56.30 | 56.30 | 55.87 | - |
| 03 Jan 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.81 | - |
| 02 Jan 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.76 | - |
| 29 Dec 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 54.60 | - |
| 28 Dec 2023 | 54.64 | 55.34 | 54.64 | 55.34 | 54.92 | 1 |
| 27 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 54.62 | - |
| 22 Dec 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.56 | - |
| 21 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.33 | - |
| 20 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.11 | - |
| 19 Dec 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 55.89 | - |
| 18 Dec 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 55.93 | - |
| 15 Dec 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 56.64 | - |
| 14 Dec 2023 | 58.72 | 58.72 | 57.56 | 57.56 | 57.12 | - |
| 13 Dec 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 58.09 | - |
| 12 Dec 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.54 | - |
| 11 Dec 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 57.10 | - |
| 08 Dec 2023 | 57.26 | 57.64 | 57.26 | 57.64 | 57.20 | 120 |
| 07 Dec 2023 | 57.10 | 57.26 | 57.10 | 57.26 | 56.82 | - |
| 06 Dec 2023 | 57.22 | 57.24 | 57.18 | 57.18 | 56.74 | - |
| 05 Dec 2023 | 57.02 | 57.02 | 57.02 | 57.02 | 56.58 | - |
| 04 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.11 | - |
| 01 Dec 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 55.69 | - |
| 30 Nov 2023 | 54.22 | 55.02 | 54.22 | 55.02 | 54.60 | - |
| 30 Nov 2023 | 0.41 Dividend | |||||
| 29 Nov 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 53.78 | - |
| *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.