MTN Group Limited (LL6A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 25, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 19, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 18, 2024 | 0.172263 Dividend | |||||
| Apr 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7477 | - |
| Apr 16, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9581 | - |
| Apr 15, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0728 | - |
| Apr 12, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
| Apr 11, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1875 | - |
| Apr 10, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
| Apr 09, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3405 | - |
| Apr 08, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3596 | - |
| Apr 05, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3979 | - |
| Apr 04, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1684 | - |
| Apr 03, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1302 | - |
| Apr 02, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1684 | - |
| Mar 28, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2449 | - |
| Mar 27, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0728 | - |
| Mar 26, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0919 | - |
| Mar 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9963 | - |
| Mar 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7095 | - |
| Mar 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7286 | - |
| Mar 20, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7477 | - |
| Mar 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7286 | - |
| Mar 18, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8433 | - |
| Mar 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
| Mar 14, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
| Mar 13, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
| Mar 12, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8625 | - |
| Mar 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7669 | - |
| Mar 08, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8242 | - |
| Mar 07, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7669 | - |
| Mar 06, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6330 | - |
| Mar 05, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7095 | - |
| Mar 04, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7860 | - |
| Mar 01, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5374 | - |
| Feb 29, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.6521 | 5 |
| Feb 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9007 | - |
| Feb 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8242 | - |
| Feb 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7477 | - |
| Feb 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8051 | - |
| Feb 22, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8433 | - |
| Feb 21, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8816 | - |
| Feb 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9198 | - |
| Feb 19, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0537 | - |
| Feb 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1875 | - |
| Feb 15, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1302 | - |
| Feb 14, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0919 | - |
| Feb 13, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
| Feb 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1110 | - |
| Feb 09, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1875 | - |
| Feb 08, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2066 | - |
| Feb 07, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2640 | - |
| Feb 06, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2258 | - |
| Feb 05, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2258 | - |
| Feb 02, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3979 | - |
| Feb 01, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2640 | - |
| Jan 31, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3022 | - |
| Jan 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4935 | - |
| Jan 29, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| Jan 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4361 | - |
| Jan 25, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| Jan 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| Jan 23, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| Jan 22, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| Jan 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7420 | - |
| Jan 18, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7038 | - |
| Jan 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7803 | - |
| Jan 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9237 | - |
| Jan 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
| Jan 12, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
| Jan 11, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9715 | - |
| Jan 10, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
| Jan 09, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9715 | - |
| Jan 08, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9237 | - |
| Jan 05, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9715 | - |
| Jan 04, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
| Jan 03, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1149 | - |
| Jan 02, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1627 | - |
| Dec 29, 2023 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.1149 | - |
| Dec 28, 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1149 | - |
| Dec 27, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2583 | - |
| Dec 22, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
| Dec 21, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0193 | - |
| Dec 20, 2023 | 5.3000 | 5.7000 | 5.3000 | 5.7000 | 5.4495 | 100 |
| Dec 19, 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0671 | - |
| Dec 18, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1627 | - |
| Dec 15, 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1149 | - |
| Dec 14, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8281 | - |
| Dec 13, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7420 | - |
| Dec 12, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8281 | - |
| Dec 11, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6656 | - |
| Dec 08, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7420 | - |
| Dec 07, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7420 | - |
| Dec 06, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| Dec 05, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6082 | - |
| *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.