Marks & Spencer Group PLC (MA6.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.9620 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | - |
| May 02, 2024 | 2.8780 | 2.9660 | 2.8780 | 2.9520 | 2.9520 | - |
| Apr 30, 2024 | 3.0200 | 3.0220 | 2.9900 | 2.9900 | 2.9900 | - |
| Apr 29, 2024 | 3.0360 | 3.0740 | 3.0360 | 3.0480 | 3.0480 | - |
| Apr 26, 2024 | 3.0260 | 3.0360 | 3.0120 | 3.0360 | 3.0360 | - |
| Apr 25, 2024 | 2.9560 | 3.0140 | 2.9460 | 3.0140 | 3.0140 | - |
| Apr 24, 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9660 | 2.9660 | - |
| Apr 23, 2024 | 2.9420 | 3.0140 | 2.9420 | 3.0140 | 3.0140 | - |
| Apr 22, 2024 | 2.8400 | 2.9220 | 2.8400 | 2.9220 | 2.9220 | - |
| Apr 19, 2024 | 2.8400 | 2.8420 | 2.8220 | 2.8400 | 2.8400 | - |
| Apr 18, 2024 | 2.8760 | 2.8940 | 2.8740 | 2.8940 | 2.8940 | - |
| Apr 17, 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8720 | 2.8720 | - |
| Apr 16, 2024 | 2.8920 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | - |
| Apr 15, 2024 | 2.9620 | 2.9700 | 2.9360 | 2.9700 | 2.9700 | - |
| Apr 12, 2024 | 3.0260 | 3.0340 | 2.9780 | 2.9780 | 2.9780 | - |
| Apr 11, 2024 | 2.8840 | 3.0320 | 2.8840 | 3.0140 | 3.0140 | - |
| Apr 10, 2024 | 2.9760 | 3.0060 | 2.9400 | 2.9800 | 2.9800 | - |
| Apr 09, 2024 | 2.9500 | 2.9720 | 2.9320 | 2.9720 | 2.9720 | - |
| Apr 08, 2024 | 2.9980 | 2.9980 | 2.9360 | 2.9400 | 2.9400 | - |
| Apr 05, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Apr 04, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| Apr 03, 2024 | 3.0260 | 3.0800 | 3.0260 | 3.0800 | 3.0800 | - |
| Apr 02, 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| Mar 28, 2024 | 3.0710 | 3.0900 | 3.0710 | 3.0780 | 3.0780 | - |
| Mar 27, 2024 | 3.0190 | 3.0740 | 3.0180 | 3.0740 | 3.0740 | - |
| Mar 26, 2024 | 2.9060 | 3.0160 | 2.9060 | 3.0160 | 3.0160 | - |
| Mar 25, 2024 | 2.8900 | 2.9090 | 2.8900 | 2.9090 | 2.9090 | - |
| Mar 22, 2024 | 2.8540 | 2.9000 | 2.8530 | 2.8750 | 2.8750 | - |
| Mar 21, 2024 | 2.8170 | 2.9030 | 2.8160 | 2.8980 | 2.8980 | - |
| Mar 20, 2024 | 2.7920 | 2.8340 | 2.7920 | 2.7920 | 2.7920 | - |
| Mar 19, 2024 | 2.8160 | 2.8310 | 2.8120 | 2.8140 | 2.8140 | - |
| Mar 18, 2024 | 2.8510 | 2.8690 | 2.8260 | 2.8260 | 2.8260 | - |
| Mar 15, 2024 | 2.8270 | 2.8900 | 2.8270 | 2.8540 | 2.8540 | - |
| Mar 14, 2024 | 2.8600 | 2.8760 | 2.8480 | 2.8480 | 2.8480 | - |
| Mar 13, 2024 | 2.8940 | 2.9070 | 2.8570 | 2.8680 | 2.8680 | - |
| Mar 12, 2024 | 2.8720 | 2.9250 | 2.8710 | 2.9250 | 2.9250 | - |
| Mar 11, 2024 | 2.8340 | 2.8950 | 2.8340 | 2.8880 | 2.8880 | - |
| Mar 08, 2024 | 2.8190 | 2.8260 | 2.7970 | 2.8260 | 2.8260 | - |
| Mar 07, 2024 | 2.7310 | 2.8480 | 2.7310 | 2.8280 | 2.8280 | - |
| Mar 06, 2024 | 2.7390 | 2.8340 | 2.7390 | 2.8340 | 2.8340 | - |
| Mar 05, 2024 | 2.6610 | 2.8100 | 2.6610 | 2.7970 | 2.7970 | - |
| Mar 04, 2024 | 2.7080 | 2.7100 | 2.6690 | 2.6690 | 2.6690 | - |
| Mar 01, 2024 | 2.7360 | 2.7640 | 2.7060 | 2.7060 | 2.7060 | - |
| Feb 29, 2024 | 2.7750 | 2.8200 | 2.7700 | 2.7820 | 2.7820 | - |
| Feb 28, 2024 | 2.7830 | 2.8150 | 2.7660 | 2.7720 | 2.7720 | - |
| Feb 27, 2024 | 2.7540 | 2.8050 | 2.7540 | 2.7970 | 2.7970 | - |
| Feb 26, 2024 | 2.7410 | 2.7890 | 2.7410 | 2.7720 | 2.7720 | - |
| Feb 23, 2024 | 2.7740 | 2.7900 | 2.7610 | 2.7900 | 2.7900 | - |
| Feb 22, 2024 | 2.8210 | 2.8210 | 2.7800 | 2.8090 | 2.8090 | - |
| Feb 21, 2024 | 2.8060 | 2.8540 | 2.7930 | 2.8130 | 2.8130 | 500 |
| Feb 20, 2024 | 2.7400 | 2.8350 | 2.7400 | 2.8300 | 2.8300 | - |
| Feb 19, 2024 | 2.7140 | 2.7570 | 2.7140 | 2.7500 | 2.7500 | - |
| Feb 16, 2024 | 2.6450 | 2.7450 | 2.6450 | 2.7350 | 2.7350 | - |
| Feb 15, 2024 | 2.7260 | 2.7300 | 2.7020 | 2.7050 | 2.7050 | - |
| Feb 14, 2024 | 2.6930 | 2.7650 | 2.6920 | 2.7290 | 2.7290 | - |
| Feb 13, 2024 | 2.7680 | 2.7690 | 2.7510 | 2.7520 | 2.7520 | - |
| Feb 12, 2024 | 2.7190 | 2.7940 | 2.6890 | 2.7940 | 2.7940 | - |
| Feb 09, 2024 | 2.7330 | 2.7610 | 2.7330 | 2.7610 | 2.7610 | 44,400 |
| Feb 08, 2024 | 2.8110 | 2.8110 | 2.7650 | 2.7650 | 2.7650 | - |
| Feb 07, 2024 | 2.8220 | 2.8300 | 2.8220 | 2.8300 | 2.8300 | - |
| Feb 06, 2024 | 2.7810 | 2.8630 | 2.7810 | 2.8570 | 2.8570 | - |
| Feb 05, 2024 | 2.7890 | 2.8510 | 2.7890 | 2.8380 | 2.8380 | - |
| Feb 02, 2024 | 2.7860 | 2.8410 | 2.7860 | 2.8230 | 2.8230 | - |
| Feb 01, 2024 | 2.8460 | 2.8750 | 2.8380 | 2.8380 | 2.8380 | - |
| Jan 31, 2024 | 2.9090 | 2.9290 | 2.9090 | 2.9190 | 2.9190 | - |
| Jan 30, 2024 | 2.9430 | 2.9700 | 2.9320 | 2.9400 | 2.9400 | - |
| Jan 29, 2024 | 2.9400 | 2.9860 | 2.9400 | 2.9730 | 2.9730 | - |
| Jan 26, 2024 | 3.0170 | 3.0190 | 2.9970 | 3.0090 | 3.0090 | - |
| Jan 25, 2024 | 2.9310 | 2.9950 | 2.9310 | 2.9950 | 2.9950 | - |
| Jan 24, 2024 | 2.9050 | 2.9490 | 2.8920 | 2.9490 | 2.9490 | - |
| Jan 23, 2024 | 2.8970 | 2.9090 | 2.8960 | 2.9010 | 2.9010 | - |
| Jan 22, 2024 | 2.8180 | 2.9220 | 2.8180 | 2.9090 | 2.9090 | - |
| Jan 19, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 670 |
| Jan 18, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jan 17, 2024 | 2.9500 | 2.9650 | 2.9500 | 2.9630 | 2.9630 | - |
| Jan 16, 2024 | 2.9500 | 3.0280 | 2.9500 | 3.0200 | 3.0200 | 300 |
| Jan 15, 2024 | 3.0150 | 3.0150 | 2.9990 | 2.9990 | 2.9990 | - |
| Jan 12, 2024 | 2.9580 | 3.0490 | 2.9580 | 3.0180 | 3.0180 | - |
| Jan 11, 2024 | 3.2310 | 3.2310 | 3.0180 | 3.0180 | 3.0180 | - |
| Jan 10, 2024 | 3.2640 | 3.2720 | 3.2230 | 3.2230 | 3.2230 | - |
| Jan 09, 2024 | 3.3810 | 3.3810 | 3.2820 | 3.2920 | 3.2920 | - |
| Jan 08, 2024 | 3.2570 | 3.3410 | 3.2520 | 3.3410 | 3.3410 | - |
| Jan 05, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| Jan 04, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Jan 03, 2024 | 3.1340 | 3.2050 | 3.1340 | 3.1990 | 3.1990 | - |
| Jan 02, 2024 | 3.1860 | 3.2060 | 3.1780 | 3.1840 | 3.1840 | - |
| Dec 29, 2023 | 3.1350 | 3.1350 | 3.1130 | 3.1130 | 3.1130 | - |
| Dec 28, 2023 | 3.1170 | 3.1170 | 3.1060 | 3.1060 | 3.1060 | - |
| Dec 27, 2023 | 3.0610 | 3.1060 | 3.0610 | 3.1060 | 3.1060 | - |
| Dec 22, 2023 | 3.0270 | 3.0820 | 3.0250 | 3.0820 | 3.0820 | - |
| Dec 21, 2023 | 3.0820 | 3.0970 | 3.0820 | 3.0860 | 3.0860 | - |
| Dec 20, 2023 | 3.0290 | 3.1290 | 3.0290 | 3.1290 | 3.1290 | - |
| Dec 19, 2023 | 2.9940 | 3.0510 | 2.9940 | 3.0510 | 3.0510 | - |
| Dec 18, 2023 | 2.9280 | 3.0180 | 2.9260 | 3.0000 | 3.0000 | - |
| Dec 15, 2023 | 3.0820 | 3.0840 | 3.0190 | 3.0190 | 3.0190 | - |
| Dec 14, 2023 | 3.0650 | 3.0850 | 3.0440 | 3.0440 | 3.0440 | - |
| Dec 13, 2023 | 2.9650 | 3.0670 | 2.9650 | 3.0510 | 3.0510 | - |
| Dec 12, 2023 | 3.0570 | 3.0820 | 3.0460 | 3.0460 | 3.0460 | - |
| Dec 11, 2023 | 2.9650 | 3.0480 | 2.9650 | 3.0480 | 3.0480 | - |
| Dec 08, 2023 | 2.9490 | 3.0100 | 2.9490 | 3.0100 | 3.0100 | - |
| *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.