Magellan Aerospace Corporation (4M7A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:24AM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 463 |
| Jul 03, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jul 02, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 01, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 15 |
| Jun 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jun 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jun 20, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 520 |
| Jun 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jun 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jun 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 14, 2024 | 0.025 Dividend | |||||
| Jun 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - |
| Jun 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| Jun 11, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jun 10, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| Jun 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| Jun 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jun 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Jun 04, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Jun 03, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| May 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| May 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| May 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| May 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| May 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| May 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| May 22, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| May 21, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 100 |
| May 20, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| May 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| May 16, 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.38 | 171 |
| May 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| May 14, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| May 13, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| May 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| May 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 07, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| May 06, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 03, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 02, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Apr 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Apr 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Apr 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Apr 25, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Apr 24, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Apr 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 19, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Apr 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Apr 17, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Apr 16, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Apr 15, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 12, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Apr 10, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| Apr 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Apr 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Apr 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Apr 03, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 02, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Mar 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Mar 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Mar 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Mar 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| Mar 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | - |
| Mar 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - |
| Mar 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - |
| Mar 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| Mar 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| Mar 15, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Mar 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - |
| Mar 14, 2024 | 0.025 Dividend | |||||
| Mar 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Mar 12, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| Mar 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| Mar 08, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.40 | 153 |
| Mar 07, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Mar 06, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| Mar 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| Mar 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Mar 01, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Feb 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| Feb 28, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Feb 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| Feb 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| Feb 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| Feb 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| Feb 21, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Feb 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Feb 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| Feb 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Feb 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| *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.