Grupo Mexico SAB de CV (4GE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:31PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.7600 | 4.8315 | 4.7600 | 4.8315 | 4.8315 | - |
| Jun 27, 2024 | 4.7700 | 4.7700 | 4.7635 | 4.7635 | 4.7635 | 5,555 |
| Jun 26, 2024 | 4.8800 | 4.8800 | 4.7755 | 4.8325 | 4.8325 | - |
| Jun 25, 2024 | 4.8845 | 4.9305 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 24, 2024 | 4.8835 | 4.9450 | 4.8835 | 4.9450 | 4.9450 | - |
| Jun 21, 2024 | 5.0600 | 5.1350 | 4.9690 | 5.1350 | 5.1350 | 1,000 |
| Jun 20, 2024 | 4.6470 | 5.1030 | 4.6470 | 5.1030 | 5.1030 | 96 |
| Jun 19, 2024 | 4.8255 | 4.8305 | 4.8005 | 4.8005 | 4.8005 | 78 |
| Jun 18, 2024 | 4.6205 | 5.0100 | 4.6205 | 5.0100 | 5.0100 | 2,600 |
| Jun 17, 2024 | 4.7300 | 4.7400 | 4.5655 | 4.5655 | 4.5655 | 20,050 |
| Jun 14, 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8400 | 4.8400 | 300 |
| Jun 13, 2024 | 4.5850 | 4.8480 | 4.5850 | 4.7100 | 4.7100 | 200 |
| Jun 12, 2024 | 4.6685 | 4.7245 | 4.6050 | 4.6050 | 4.6050 | 1,710 |
| Jun 11, 2024 | 4.8600 | 4.9460 | 4.7400 | 4.7400 | 4.7400 | 2,950 |
| Jun 10, 2024 | 4.9500 | 5.0190 | 4.7700 | 5.0190 | 5.0190 | 8,210 |
| Jun 07, 2024 | 4.9600 | 5.3000 | 4.9500 | 4.9500 | 4.9500 | 4,090 |
| Jun 06, 2024 | 5.0830 | 5.1660 | 5.0830 | 5.1660 | 5.1660 | - |
| Jun 05, 2024 | 5.1750 | 5.2000 | 4.8795 | 5.2000 | 5.2000 | 1,730 |
| Jun 04, 2024 | 4.8875 | 5.5000 | 4.7290 | 5.0220 | 5.0220 | 16,180 |
| Jun 03, 2024 | 5.8340 | 6.0000 | 5.1930 | 5.1930 | 5.1930 | 16,368 |
| May 31, 2024 | 5.6100 | 5.8880 | 5.6100 | 5.8160 | 5.8160 | 2,602 |
| May 30, 2024 | 5.7500 | 5.9880 | 5.6000 | 5.6000 | 5.6000 | 10,782 |
| May 29, 2024 | 5.7270 | 5.7600 | 5.7070 | 5.7270 | 5.7270 | - |
| May 28, 2024 | 5.7270 | 5.9540 | 5.7270 | 5.7400 | 5.7400 | 500 |
| May 27, 2024 | 5.7270 | 5.7270 | 5.7270 | 5.7270 | 5.7270 | - |
| May 24, 2024 | 5.7330 | 5.7330 | 5.7270 | 5.7270 | 5.7270 | - |
| May 23, 2024 | 5.9080 | 5.9110 | 5.9070 | 5.9070 | 5.9070 | 1,000 |
| May 22, 2024 | 6.2130 | 6.2170 | 5.9560 | 5.9560 | 5.9560 | - |
| May 22, 2024 | 1 Dividend | |||||
| May 21, 2024 | 6.2730 | 6.2730 | 6.2000 | 6.2000 | 5.2000 | 400 |
| May 20, 2024 | 6.0880 | 6.2900 | 6.0880 | 6.1940 | 5.1950 | 150 |
| May 17, 2024 | 5.7060 | 6.2110 | 5.7060 | 6.2110 | 5.2092 | 50 |
| May 16, 2024 | 5.7000 | 5.8480 | 5.7000 | 5.8480 | 4.9048 | 1,341 |
| May 15, 2024 | 5.7610 | 5.9870 | 5.7200 | 5.8590 | 4.9140 | 9,500 |
| May 14, 2024 | 5.7000 | 5.8030 | 5.7000 | 5.8030 | 4.8670 | 1,744 |
| May 13, 2024 | 5.7200 | 5.7820 | 5.7200 | 5.7820 | 4.8494 | 30 |
| May 10, 2024 | 5.6130 | 5.7840 | 5.6130 | 5.7840 | 4.8511 | - |
| May 09, 2024 | 5.7160 | 5.7160 | 5.5600 | 5.5800 | 4.6800 | 1,000 |
| May 08, 2024 | 5.6180 | 5.7710 | 5.5800 | 5.7710 | 4.8402 | 800 |
| May 07, 2024 | 5.8000 | 5.9640 | 5.7970 | 5.8850 | 4.9358 | 2,535 |
| May 06, 2024 | 5.8000 | 5.8880 | 5.8000 | 5.8840 | 4.9350 | 901 |
| May 03, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 4.8645 | - |
| May 02, 2024 | 5.9620 | 5.9620 | 5.7080 | 5.7510 | 4.8234 | 400 |
| Apr 30, 2024 | 5.8580 | 6.1220 | 5.7400 | 5.9870 | 5.0214 | 10,900 |
| Apr 29, 2024 | 5.7200 | 6.0000 | 5.7200 | 6.0000 | 5.0323 | 4,000 |
| Apr 26, 2024 | 5.5000 | 5.6170 | 5.5000 | 5.6170 | 4.7110 | - |
| Apr 25, 2024 | 5.3700 | 5.7110 | 5.3700 | 5.5500 | 4.6548 | 16,343 |
| Apr 24, 2024 | 5.3710 | 5.6280 | 5.3600 | 5.3820 | 4.5139 | 570 |
| Apr 23, 2024 | 5.4060 | 5.5870 | 5.4060 | 5.5870 | 4.6859 | 10,400 |
| Apr 22, 2024 | 5.5600 | 5.7000 | 5.5600 | 5.6640 | 4.7505 | 2,150 |
| Apr 19, 2024 | 5.4940 | 5.5500 | 5.4940 | 5.5500 | 4.6548 | - |
| Apr 18, 2024 | 5.7000 | 5.7000 | 5.5600 | 5.6350 | 4.7261 | 3,650 |
| Apr 17, 2024 | 5.7000 | 5.8700 | 5.7000 | 5.8700 | 4.9232 | 849 |
| Apr 16, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 4.7806 | - |
| Apr 15, 2024 | 5.9000 | 5.9000 | 5.7700 | 5.8800 | 4.9316 | 3,075 |
| Apr 12, 2024 | 5.8710 | 5.9000 | 5.8710 | 5.9000 | 4.9484 | 200 |
| Apr 11, 2024 | 5.8740 | 6.1200 | 5.8660 | 5.8850 | 4.9358 | 2 |
| Apr 10, 2024 | 5.9820 | 6.2590 | 5.9820 | 6.0020 | 5.0339 | 350 |
| Apr 09, 2024 | 5.8590 | 6.2920 | 5.8590 | 6.0250 | 5.0532 | 1,545 |
| Apr 08, 2024 | 5.7000 | 5.9270 | 5.7000 | 5.9270 | 4.9710 | 2,000 |
| Apr 05, 2024 | 5.6600 | 5.9300 | 5.6600 | 5.9300 | 4.9735 | 700 |
| Apr 04, 2024 | 5.5780 | 5.8500 | 5.5690 | 5.8450 | 4.9023 | 495 |
| Apr 03, 2024 | 5.4340 | 5.5530 | 5.3870 | 5.4410 | 4.5634 | 5,000 |
| Apr 02, 2024 | 5.5700 | 5.7370 | 5.5600 | 5.7070 | 4.7865 | 4,530 |
| Mar 28, 2024 | 5.3600 | 5.6100 | 5.3600 | 5.6030 | 4.6993 | 3,940 |
| Mar 27, 2024 | 5.3100 | 5.5610 | 5.3100 | 5.3600 | 4.4955 | 250 |
| Mar 26, 2024 | 5.2930 | 5.5410 | 5.2930 | 5.5390 | 4.6456 | 4,150 |
| Mar 25, 2024 | 5.5190 | 5.5190 | 5.2740 | 5.5000 | 4.6129 | 5,745 |
| Mar 22, 2024 | 5.2020 | 5.4400 | 5.2020 | 5.2120 | 4.3714 | 2,878 |
| Mar 21, 2024 | 5.1070 | 5.3950 | 5.1070 | 5.1580 | 4.3261 | 900 |
| Mar 20, 2024 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | 4.2019 | - |
| Mar 19, 2024 | 5.4450 | 5.4450 | 5.0930 | 5.0930 | 4.2715 | 2,075 |
| Mar 18, 2024 | 5.4960 | 5.4960 | 5.1950 | 5.2700 | 4.4200 | 4,850 |
| Mar 15, 2024 | 4.8605 | 5.3000 | 4.8510 | 5.3000 | 4.4452 | 6,750 |
| Mar 14, 2024 | 4.8460 | 5.0670 | 4.8460 | 4.8820 | 4.0946 | 4,350 |
| Mar 13, 2024 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 4.1935 | 19,384 |
| Mar 12, 2024 | 4.7175 | 4.7510 | 4.6775 | 4.6775 | 3.9231 | 14,400 |
| Mar 11, 2024 | 4.8000 | 4.8000 | 4.6775 | 4.6775 | 3.9231 | 9,700 |
| Mar 08, 2024 | 4.5000 | 4.8900 | 4.5000 | 4.6580 | 3.9067 | 4,450 |
| Mar 07, 2024 | 4.4600 | 4.6785 | 4.4600 | 4.6785 | 3.9239 | 175 |
| Mar 06, 2024 | 4.4600 | 4.4600 | 4.4575 | 4.4600 | 3.7406 | - |
| Mar 05, 2024 | 4.4660 | 4.6740 | 4.4600 | 4.6740 | 3.9201 | - |
| Mar 04, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.7406 | - |
| Mar 01, 2024 | 4.3825 | 4.5985 | 4.3825 | 4.4600 | 3.7406 | 1 |
| Feb 29, 2024 | 4.3380 | 4.6250 | 4.3335 | 4.6250 | 3.8790 | - |
| Feb 29, 2024 | 0.8 Dividend | |||||
| Feb 28, 2024 | 4.6500 | 4.7150 | 4.5900 | 4.5900 | 3.1787 | 16,500 |
| Feb 27, 2024 | 4.6500 | 4.8470 | 4.6500 | 4.8470 | 3.3567 | 1,500 |
| Feb 26, 2024 | 4.6000 | 4.7165 | 4.6000 | 4.6000 | 3.1856 | 690 |
| Feb 23, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.1856 | - |
| Feb 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.1856 | - |
| Feb 21, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.1856 | 400 |
| Feb 20, 2024 | 4.6720 | 4.7750 | 4.6720 | 4.7750 | 3.3068 | 500 |
| Feb 19, 2024 | 4.6140 | 4.6190 | 4.6135 | 4.6190 | 3.1988 | - |
| Feb 16, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 3.2133 | - |
| Feb 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.1856 | - |
| Feb 14, 2024 | 4.4945 | 4.5200 | 4.4945 | 4.5200 | 3.1302 | - |
| Feb 13, 2024 | 4.5900 | 4.5900 | 4.5815 | 4.5815 | 3.1728 | - |
| Feb 12, 2024 | 4.5350 | 4.8640 | 4.5350 | 4.8640 | 3.3685 | 1,400 |
| Feb 09, 2024 | 4.6160 | 4.6345 | 4.6085 | 4.6085 | 3.1915 | - |
| *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.