MTN GROUP ADR/1 RC-,0001 (LL6A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.10-0.25 (-3.40%)
As of 3:33PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 20, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 150 |
| Sep. 17, 2021 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | - |
| Sep. 16, 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Sep. 15, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Sep. 14, 2021 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - |
| Sep. 13, 2021 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | - |
| Sep. 10, 2021 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | - |
| Sep. 09, 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Sep. 08, 2021 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - |
| Sep. 07, 2021 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - |
| Sep. 06, 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sep. 03, 2021 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | - |
| Sep. 02, 2021 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - |
| Sep. 01, 2021 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug. 31, 2021 | 7.25 | 7.95 | 7.25 | 7.55 | 7.55 | 150 |
| Aug. 30, 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug. 27, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Aug. 26, 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug. 25, 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug. 24, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Aug. 23, 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Aug. 20, 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug. 19, 2021 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 900 |
| Aug. 18, 2021 | 7.30 | 7.85 | 7.30 | 7.85 | 7.85 | 20 |
| Aug. 17, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Aug. 16, 2021 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug. 13, 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Aug. 12, 2021 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | - |
| Aug. 11, 2021 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | - |
| Aug. 10, 2021 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - |
| Aug. 09, 2021 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - |
| Aug. 06, 2021 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - |
| Aug. 05, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Aug. 04, 2021 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | - |
| Aug. 03, 2021 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | - |
| Aug. 02, 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul. 30, 2021 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul. 29, 2021 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul. 28, 2021 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| Jul. 27, 2021 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - |
| Jul. 26, 2021 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| Jul. 23, 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul. 22, 2021 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul. 21, 2021 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul. 20, 2021 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul. 19, 2021 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul. 16, 2021 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | - |
| Jul. 15, 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul. 14, 2021 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - |
| Jul. 13, 2021 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| Jul. 12, 2021 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - |
| Jul. 09, 2021 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - |
| Jul. 08, 2021 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - |
| Jul. 07, 2021 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - |
| Jul. 06, 2021 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | - |
| Jul. 05, 2021 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul. 02, 2021 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | - |
| Jul. 01, 2021 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - |
| Jun. 30, 2021 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jun. 29, 2021 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | - |
| Jun. 28, 2021 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| Jun. 25, 2021 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | - |
| Jun. 24, 2021 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - |
| Jun. 23, 2021 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | - |
| Jun. 22, 2021 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun. 21, 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun. 18, 2021 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun. 17, 2021 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - |
| Jun. 16, 2021 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - |
| Jun. 15, 2021 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | - |
| Jun. 14, 2021 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - |
| Jun. 11, 2021 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | - |
| Jun. 10, 2021 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun. 09, 2021 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - |
| Jun. 08, 2021 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun. 07, 2021 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | - |
| Jun. 04, 2021 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun. 03, 2021 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun. 02, 2021 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | - |
| Jun. 01, 2021 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | - |
| May 31, 2021 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 28, 2021 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 27, 2021 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| May 26, 2021 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | - |
| May 25, 2021 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - |
| May 21, 2021 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| May 20, 2021 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - |
| May 19, 2021 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - |
| May 18, 2021 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - |
| May 17, 2021 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 14, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 13, 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 12, 2021 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | - |
| May 11, 2021 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - |
| May 10, 2021 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| May 07, 2021 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 06, 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 05, 2021 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| May 04, 2021 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | - |
| May 03, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
