Mo-BRUK S.A. (1VX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 74.00 | 74.20 | 74.00 | 73.30 | 73.30 | 3 |
| Apr 25, 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 3 |
| Apr 24, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Apr 23, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Apr 22, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Apr 19, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Apr 18, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Apr 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 16, 2024 | 74.80 | 74.80 | 73.70 | 73.70 | 73.70 | 6 |
| Apr 15, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Apr 12, 2024 | 75.50 | 77.80 | 75.50 | 77.80 | 77.80 | 100 |
| Apr 11, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Apr 10, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Apr 09, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Apr 08, 2024 | 76.90 | 76.90 | 76.40 | 76.40 | 76.40 | 45 |
| Apr 05, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Apr 04, 2024 | 75.30 | 77.70 | 75.30 | 77.70 | 77.70 | 255 |
| Apr 03, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Apr 02, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Mar 28, 2024 | 73.50 | 74.60 | 73.50 | 74.60 | 74.60 | 10 |
| Mar 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 26, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 25, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Mar 22, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Mar 21, 2024 | 70.00 | 73.10 | 70.00 | 73.10 | 73.10 | 22 |
| Mar 20, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Mar 19, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Mar 18, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Mar 15, 2024 | 72.00 | 73.70 | 72.00 | 73.70 | 73.70 | 60 |
| Mar 14, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Mar 13, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Mar 12, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 11, 2024 | 69.10 | 71.00 | 69.10 | 71.00 | 71.00 | 30 |
| Mar 08, 2024 | 70.10 | 71.20 | 69.80 | 71.20 | 71.20 | 25 |
| Mar 07, 2024 | 70.80 | 72.80 | 70.80 | 72.80 | 72.80 | 80 |
| Mar 06, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 6 |
| Mar 05, 2024 | 70.00 | 71.70 | 70.00 | 70.00 | 70.00 | 50 |
| Mar 04, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Mar 01, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Feb 29, 2024 | 71.40 | 71.40 | 69.80 | 69.80 | 69.80 | 17 |
| Feb 28, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Feb 27, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 99 |
| Feb 26, 2024 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | 15 |
| Feb 23, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Feb 22, 2024 | 72.70 | 72.70 | 72.10 | 72.10 | 72.10 | 2 |
| Feb 21, 2024 | 73.40 | 73.40 | 72.70 | 72.70 | 72.70 | 75 |
| Feb 20, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Feb 19, 2024 | 71.50 | 74.30 | 71.50 | 72.90 | 72.90 | 88 |
| Feb 16, 2024 | 70.90 | 71.60 | 70.90 | 71.50 | 71.50 | 29 |
| Feb 15, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Feb 14, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Feb 13, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Feb 12, 2024 | 74.30 | 74.30 | 74.00 | 74.00 | 74.00 | 54 |
| Feb 09, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 7 |
| Feb 08, 2024 | 74.40 | 76.80 | 74.40 | 76.80 | 76.80 | 50 |
| Feb 07, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Feb 06, 2024 | 74.60 | 76.60 | 73.70 | 73.70 | 73.70 | 95 |
| Feb 05, 2024 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 30 |
| Feb 02, 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 75.60 | 100 |
| Feb 01, 2024 | 71.10 | 75.10 | 71.10 | 75.10 | 75.10 | 95 |
| Jan 31, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jan 30, 2024 | 71.30 | 71.30 | 70.60 | 70.60 | 70.60 | 5 |
| Jan 29, 2024 | 71.50 | 73.50 | 71.50 | 73.30 | 73.30 | 57 |
| Jan 26, 2024 | 71.30 | 71.50 | 71.30 | 71.50 | 71.50 | 16 |
| Jan 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Jan 24, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Jan 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Jan 22, 2024 | 71.30 | 73.00 | 71.30 | 73.00 | 73.00 | 95 |
| Jan 19, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Jan 18, 2024 | 70.30 | 70.60 | 70.30 | 70.60 | 70.60 | 80 |
| Jan 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 16, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Jan 15, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jan 12, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jan 11, 2024 | 72.60 | 74.60 | 72.60 | 74.60 | 74.60 | 100 |
| Jan 10, 2024 | 72.00 | 74.90 | 72.00 | 74.90 | 74.90 | 15 |
| Jan 09, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 08, 2024 | 71.80 | 71.80 | 71.60 | 71.60 | 71.60 | 66 |
| Jan 05, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Jan 04, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Jan 03, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Jan 02, 2024 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 14 |
| Dec 29, 2023 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | 100 |
| Dec 28, 2023 | 77.70 | 79.00 | 77.00 | 78.60 | 78.60 | 322 |
| Dec 27, 2023 | 74.70 | 77.50 | 74.70 | 76.60 | 76.60 | 280 |
| Dec 22, 2023 | 73.20 | 77.00 | 73.20 | 74.60 | 74.60 | 71 |
| Dec 21, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Dec 20, 2023 | 74.80 | 74.80 | 74.00 | 74.40 | 74.40 | 162 |
| Dec 19, 2023 | 73.90 | 74.80 | 73.30 | 74.80 | 74.80 | 113 |
| Dec 18, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Dec 15, 2023 | 70.90 | 75.50 | 70.90 | 73.10 | 73.10 | 60 |
| Dec 14, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Dec 13, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Dec 12, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 62 |
| Dec 11, 2023 | 69.40 | 71.90 | 69.40 | 70.00 | 70.00 | 304 |
| Dec 08, 2023 | 69.60 | 70.60 | 69.60 | 70.60 | 70.60 | 3 |
| Dec 07, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Dec 06, 2023 | 71.00 | 71.00 | 70.60 | 70.60 | 70.60 | 26 |
| Dec 05, 2023 | 68.20 | 70.60 | 68.20 | 70.60 | 70.60 | 9 |
| Dec 04, 2023 | 66.40 | 69.10 | 66.40 | 68.10 | 68.10 | 209 |
| *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.