Canada markets open in 6 hours 38 minutes

The Mosaic Company (02M.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.17+0.32 (+1.19%)
As of 08:05AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202427.1727.1727.1727.1727.1781
Jun 25, 202426.8526.8526.8526.8526.85-
Jun 24, 202425.7325.7325.7325.7325.73-
Jun 21, 202425.6225.6225.6225.6225.62-
Jun 20, 202425.0925.0925.0925.0925.09-
Jun 19, 202425.0625.0625.0625.0625.06-
Jun 18, 202424.8425.0024.8425.0025.0081
Jun 17, 202425.1325.1925.1325.1925.1960
Jun 14, 202425.5025.9525.5025.9525.9525
Jun 13, 202425.8125.8125.8125.8125.81-
Jun 12, 202426.1426.1426.1426.1426.14-
Jun 11, 202426.5426.5426.5426.5426.54-
Jun 10, 202426.2526.2526.2326.2326.236
Jun 07, 202426.6026.6026.3026.3026.3080
Jun 06, 202426.5027.0726.5027.0727.0750
Jun 06, 20240.21 Dividend
Jun 05, 202427.2027.2027.2027.2026.99-
Jun 04, 202427.8327.8327.8327.8327.61-
Jun 03, 202428.4328.4328.4328.4328.22-
May 31, 202427.5827.5827.5827.5827.37-
May 30, 202427.2127.2127.2127.2127.00-
May 29, 202428.3528.3528.3528.3528.14-
May 28, 202428.2628.7928.2628.7928.57753
May 27, 202428.2728.2728.2728.2728.06-
May 24, 202428.6128.6128.6128.6128.39-
May 23, 202429.1629.1628.6928.6928.4750
May 22, 202428.3028.3028.3028.3028.08-
May 21, 202428.0728.0728.0728.0727.85-
May 20, 202427.9228.0827.9228.0827.87-
May 17, 202428.1928.1928.1928.1927.97-
May 16, 202427.5827.8327.5827.8327.623
May 15, 202427.6727.6727.6727.6727.46-
May 14, 202427.1327.1327.1327.1326.92-
May 13, 202427.1127.4027.1127.4027.19171
May 10, 202427.6328.0827.6328.0827.8672
May 09, 202427.2227.2227.2227.2227.01-
May 08, 202427.6627.6627.6627.6627.44-
May 07, 202426.8426.8426.8426.8426.64-
May 06, 202426.9227.0126.9227.0126.80595
May 03, 202426.0526.5726.0526.5726.3680
May 02, 202427.8028.3926.2726.3826.171,222
Apr 30, 202428.6730.0028.6730.0029.77275
Apr 29, 202428.1628.1628.1228.1227.9010
Apr 26, 202428.1528.1528.1528.1527.93-
Apr 25, 202428.0328.0328.0328.0327.81-
Apr 24, 202428.3828.3828.3828.3828.16-
Apr 23, 202428.5828.5828.5128.5128.29238
Apr 22, 202428.9328.9328.9328.9328.71-
Apr 19, 202428.2528.2528.2528.2528.04-
Apr 18, 202428.3028.3028.3028.3028.08-
Apr 17, 202428.5528.5528.5528.5528.33-
Apr 16, 202428.9028.9028.9028.9028.68-
Apr 15, 202429.0029.0029.0029.0028.77-
Apr 12, 202430.0330.0329.5029.5029.27100
Apr 11, 202430.1830.1830.1830.1829.95-
Apr 10, 202430.5730.5730.5730.5730.33-
Apr 09, 202429.7729.7729.7729.7729.54-
Apr 08, 202430.3530.3530.3530.3530.12-
Apr 05, 202430.0230.5830.0230.5830.34100
Apr 04, 202429.7629.7629.7629.7629.54-
Apr 03, 202429.4529.4529.4529.4529.23-
Apr 02, 202429.9129.9129.9129.9129.67-
Mar 28, 202429.2829.2829.2829.2829.05-
Mar 27, 202427.9227.9227.9227.9227.70-
Mar 26, 202428.5828.5828.5828.5828.36-
Mar 25, 202428.5028.5028.5028.5028.28-
Mar 22, 202429.2829.3029.2829.3029.07150
Mar 21, 202429.3029.5029.3029.5029.27150
Mar 20, 202429.2829.2829.2829.2829.05-
Mar 19, 202429.9229.9229.9229.9229.6925
Mar 18, 202429.2429.2429.2429.2429.01-
Mar 15, 202428.7628.7628.7628.7628.54-
Mar 14, 202428.9428.9428.8628.8628.6425
Mar 13, 202428.4028.4028.4028.4028.18-
Mar 12, 202428.7429.3028.7429.3029.0729
Mar 11, 202428.5628.5628.5628.5628.34-
Mar 08, 202428.8828.8828.8828.8828.66-
Mar 07, 202428.5028.5028.5028.5028.28-
Mar 06, 202428.4828.8628.4828.8628.6410
Mar 06, 20240.21 Dividend
Mar 05, 202428.5028.5028.5028.5028.07-
Mar 04, 202428.8428.8428.8428.8428.41-
Mar 01, 202428.5628.5628.5628.5628.13-
Feb 29, 202428.2228.2228.2228.2227.80-
Feb 28, 202428.5428.5428.5428.5428.11-
Feb 27, 202428.8428.8428.8428.8428.41-
Feb 26, 202428.7428.7428.7428.7428.31-
Feb 23, 202429.4629.4629.4629.4629.02-
Feb 22, 202427.9627.9627.9627.9627.54-
Feb 21, 202427.7827.7827.7827.7827.36-
Feb 20, 202428.0228.0228.0228.0227.60145
Feb 19, 202428.0628.0628.0628.0627.64-
Feb 16, 202427.7227.7227.7227.7227.30-
Feb 15, 202427.2827.2827.2827.2826.87-
Feb 14, 202427.3227.9427.3227.9427.52203
Feb 13, 202428.1028.1028.1028.1027.68-
Feb 12, 202427.6027.6027.6027.6027.19100
Feb 09, 202427.6227.6227.6227.6227.20-
Feb 08, 202427.8827.8827.8827.8827.46-
Feb 07, 202427.9027.9027.9027.9027.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...