MTN GROUP ADR/1 RC-,0001 (LL6A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 50 |
| Aug 09, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Aug 08, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 05, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 04, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Aug 03, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 02, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Aug 01, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 29, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 28, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 27, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jul 26, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 25, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 22, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 21, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jul 20, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jul 19, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 18, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 15, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 14, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 13, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 12, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 11, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 08, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 07, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 06, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jul 05, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 04, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jul 01, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jun 30, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jun 29, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 28, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jun 27, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 24, 2022 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | - |
| Jun 23, 2022 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | - |
| Jun 22, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 21, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 20, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 17, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 16, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jun 15, 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 14, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jun 13, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Jun 10, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jun 09, 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jun 08, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 07, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jun 06, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jun 03, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jun 02, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jun 01, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| May 31, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 30, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| May 27, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| May 26, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| May 25, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| May 24, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| May 23, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 20, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| May 19, 2022 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - |
| May 18, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 17, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 16, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 13, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| May 12, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 11, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 10, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| May 09, 2022 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | 50 |
| May 06, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 05, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 04, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 03, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 02, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 29, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 28, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 27, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 26, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 25, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 22, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 21, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 20, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 19, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 14, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 13, 2022 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Apr 12, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 11, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 08, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 07, 2022 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
| Apr 06, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 05, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Apr 04, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 01, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 31, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 31, 2022 | 0.20493 Dividend | |||||
| Mar 30, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | - |
| Mar 29, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - |
| Mar 28, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - |
| Mar 25, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - |
| Mar 24, 2022 | 11.50 | 11.80 | 11.50 | 11.80 | 11.59 | - |
| Mar 23, 2022 | 11.70 | 11.70 | 11.40 | 11.40 | 11.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
