MSA Safety Inc (M07.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 25, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Jun 24, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Jun 21, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 20, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Jun 19, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Jun 18, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jun 17, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jun 14, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jun 13, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Jun 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jun 11, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jun 10, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jun 07, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jun 06, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Jun 05, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Jun 04, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Jun 03, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| May 31, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| May 30, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| May 29, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| May 28, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| May 27, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| May 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| May 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 21, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| May 20, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| May 17, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 16, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| May 15, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 14, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 14, 2024 | 0.51 Dividend | |||||
| May 13, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| May 10, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| May 09, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.50 | - |
| May 08, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.49 | - |
| May 07, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.50 | - |
| May 06, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.50 | - |
| May 03, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.50 | - |
| May 02, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.51 | - |
| Apr 30, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.50 | - |
| Apr 29, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 26, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 25, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.49 | - |
| Apr 24, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.49 | - |
| Apr 23, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.50 | - |
| Apr 19, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.50 | - |
| Apr 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.50 | - |
| Apr 17, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 16, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 15, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.48 | - |
| Apr 12, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.48 | - |
| Apr 11, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.48 | - |
| Apr 10, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.48 | - |
| Apr 09, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.48 | - |
| Apr 08, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.48 | - |
| Apr 05, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 04, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.49 | - |
| Apr 03, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.49 | - |
| Apr 02, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.49 | - |
| Mar 28, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.48 | - |
| Mar 27, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.48 | - |
| Mar 26, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.50 | - |
| Mar 25, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.50 | - |
| Mar 22, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.50 | - |
| Mar 21, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.52 | - |
| Mar 20, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.51 | - |
| Mar 19, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.51 | - |
| Mar 18, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.51 | - |
| Mar 15, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.51 | - |
| Mar 14, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.51 | - |
| Mar 13, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.50 | - |
| Mar 12, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.51 | - |
| Mar 11, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.51 | - |
| Mar 08, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.51 | - |
| Mar 07, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.51 | - |
| Mar 06, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.51 | - |
| Mar 05, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.50 | - |
| Mar 04, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.51 | - |
| Mar 01, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.51 | - |
| Feb 29, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.51 | - |
| Feb 28, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.52 | - |
| Feb 27, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.51 | - |
| Feb 26, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.52 | - |
| Feb 23, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.52 | - |
| Feb 22, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.53 | - |
| Feb 21, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.53 | - |
| Feb 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.52 | - |
| Feb 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.52 | - |
| Feb 16, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.52 | - |
| Feb 15, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.52 | - |
| Feb 14, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.53 | - |
| Feb 14, 2024 | 0.47 Dividend | |||||
| Feb 13, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.06 | - |
| Feb 12, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.06 | - |
| Feb 09, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.07 | - |
| Feb 08, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.09 | - |
| Feb 07, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.10 | - |
| *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.