MEAG Dividende (0P00017PYR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| Jun 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Jun 13, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Jun 12, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Jun 11, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| Jun 10, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Jun 07, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Jun 06, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Jun 05, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Jun 04, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Jun 03, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| May 31, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| May 28, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| May 27, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| May 24, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| May 23, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| May 22, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| May 21, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| May 16, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| May 15, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| May 14, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| May 13, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| May 10, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| May 07, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| May 06, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| May 03, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| May 02, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Apr 30, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Apr 29, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Apr 26, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Apr 25, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Apr 24, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Apr 23, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Apr 22, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Apr 19, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Apr 18, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Apr 17, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Apr 16, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Apr 15, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Apr 12, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| Apr 11, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Apr 10, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| Apr 09, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Apr 08, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Apr 03, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Apr 02, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Mar 28, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| Mar 27, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Mar 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Mar 25, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Mar 22, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Mar 21, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Mar 20, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Mar 19, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Mar 18, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Mar 15, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Mar 14, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Mar 13, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Mar 12, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Mar 11, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Mar 08, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Mar 07, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Mar 06, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Mar 05, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Mar 04, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Mar 01, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Feb 29, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Feb 28, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Feb 27, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Feb 26, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Feb 23, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Feb 22, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Feb 21, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| Feb 20, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Feb 19, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Feb 16, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| Feb 15, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Feb 14, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Feb 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Feb 12, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Feb 09, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Feb 08, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Feb 07, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Feb 06, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Feb 05, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Feb 02, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Feb 01, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Jan 31, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Jan 30, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Jan 29, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.