MTN Group Ltd (LL6A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 400 |
| Nov 28, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Nov 25, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 24, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Nov 23, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 22, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Nov 21, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 18, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Nov 17, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 16, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Nov 15, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Nov 14, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Nov 11, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Nov 10, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Nov 09, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 08, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Nov 07, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 04, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 03, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 02, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Nov 01, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Oct 31, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Oct 28, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Oct 27, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 26, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 25, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 24, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 21, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 20, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 19, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 18, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 17, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Oct 14, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 13, 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Oct 12, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Oct 11, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 10, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 07, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 06, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 05, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Oct 04, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Oct 03, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sept 30, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Sept 29, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Sept 28, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sept 27, 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Sept 26, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Sept 23, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sept 22, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sept 21, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Sept 20, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Sept 19, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sept 16, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Sept 15, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sept 14, 2022 | 7.35 | 7.35 | 7.35 | 7.45 | 7.45 | - |
| Sept 13, 2022 | 7.45 | 7.45 | 7.45 | 7.35 | 7.35 | - |
| Sept 12, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Sept 09, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Sept 08, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sept 07, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 06, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sept 05, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sept 02, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sept 01, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 31, 2022 | 7.10 | 7.75 | 7.10 | 7.75 | 7.75 | 400 |
| Aug 30, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Aug 29, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 26, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Aug 25, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Aug 24, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Aug 23, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 22, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Aug 19, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Aug 18, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Aug 17, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Aug 16, 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Aug 15, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Aug 12, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Aug 11, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Aug 10, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 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 | - |
| *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.
