McCormick & Company, Incorporated (MCX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:32PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 70.92 | 70.94 | 70.92 | 70.94 | 70.94 | 106 |
| Apr 25, 2024 | 70.34 | 70.86 | 70.28 | 70.54 | 70.54 | 234 |
| Apr 24, 2024 | 69.86 | 69.86 | 69.50 | 69.50 | 69.50 | 70 |
| Apr 23, 2024 | 69.88 | 69.90 | 69.88 | 69.90 | 69.90 | 200 |
| Apr 22, 2024 | 69.20 | 70.20 | 69.20 | 70.20 | 70.20 | 108 |
| Apr 19, 2024 | 67.80 | 67.80 | 67.72 | 67.72 | 67.72 | 40 |
| Apr 18, 2024 | 67.50 | 68.24 | 67.48 | 68.24 | 68.24 | 328 |
| Apr 17, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Apr 16, 2024 | 67.40 | 67.70 | 67.40 | 67.70 | 67.70 | 239 |
| Apr 15, 2024 | 67.26 | 67.82 | 67.26 | 67.82 | 67.82 | 25 |
| Apr 12, 2024 | 68.28 | 68.52 | 68.28 | 68.50 | 68.50 | 445 |
| Apr 11, 2024 | 69.34 | 69.82 | 68.28 | 68.28 | 68.28 | 367 |
| Apr 10, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Apr 09, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| Apr 08, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 70 |
| Apr 05, 2024 | 71.02 | 71.02 | 69.58 | 69.58 | 69.58 | 21 |
| Apr 05, 2024 | 0.42 Dividend | |||||
| Apr 04, 2024 | 70.06 | 70.06 | 70.00 | 70.00 | 69.58 | 398 |
| Apr 03, 2024 | 72.50 | 72.50 | 70.40 | 70.40 | 69.98 | 126 |
| Apr 02, 2024 | 71.22 | 72.50 | 71.22 | 72.50 | 72.07 | 85 |
| Mar 28, 2024 | 70.02 | 71.20 | 70.02 | 71.20 | 70.77 | 221 |
| Mar 27, 2024 | 71.16 | 71.70 | 71.16 | 71.20 | 70.77 | 256 |
| Mar 26, 2024 | 64.28 | 71.72 | 64.28 | 71.72 | 71.29 | 272 |
| Mar 25, 2024 | 64.42 | 65.18 | 64.42 | 65.18 | 64.79 | 1,840 |
| Mar 22, 2024 | 63.94 | 64.40 | 63.94 | 64.40 | 64.01 | 32 |
| Mar 21, 2024 | 62.70 | 63.52 | 62.70 | 63.52 | 63.14 | 146 |
| Mar 20, 2024 | 64.00 | 64.00 | 62.96 | 62.96 | 62.58 | 40 |
| Mar 19, 2024 | 62.48 | 63.94 | 62.48 | 63.94 | 63.56 | 133 |
| Mar 18, 2024 | 62.46 | 63.30 | 62.44 | 63.30 | 62.92 | 108 |
| Mar 15, 2024 | 62.26 | 62.66 | 62.26 | 62.66 | 62.28 | 100 |
| Mar 14, 2024 | 62.62 | 63.34 | 62.62 | 63.34 | 62.96 | 320 |
| Mar 13, 2024 | 62.90 | 63.90 | 62.90 | 63.90 | 63.52 | 47 |
| Mar 12, 2024 | 63.78 | 63.78 | 63.76 | 63.76 | 63.38 | 20 |
| Mar 11, 2024 | 63.46 | 63.98 | 63.46 | 63.98 | 63.60 | 270 |
| Mar 08, 2024 | 62.14 | 63.10 | 62.14 | 63.10 | 62.72 | 295 |
| Mar 07, 2024 | 62.32 | 62.66 | 62.00 | 62.00 | 61.63 | 175 |
| Mar 06, 2024 | 63.14 | 63.94 | 63.14 | 63.50 | 63.12 | 425 |
| Mar 05, 2024 | 62.74 | 63.84 | 62.74 | 63.84 | 63.46 | 20 |
| Mar 04, 2024 | 62.30 | 63.32 | 62.30 | 62.68 | 62.30 | 90 |
| Mar 01, 2024 | 63.46 | 64.22 | 62.78 | 63.02 | 62.64 | 656 |
| Feb 29, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.79 | - |
| Feb 28, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.93 | - |
| Feb 27, 2024 | 62.20 | 62.84 | 62.20 | 62.42 | 62.05 | 53 |
| Feb 26, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.52 | 200 |
| Feb 23, 2024 | 62.38 | 62.96 | 62.38 | 62.96 | 62.58 | 5 |
| Feb 22, 2024 | 62.18 | 62.24 | 62.18 | 62.24 | 61.87 | 6 |
| Feb 21, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.24 | - |
| Feb 20, 2024 | 61.02 | 61.58 | 61.02 | 61.58 | 61.21 | 22 |
| Feb 19, 2024 | 61.72 | 61.72 | 61.10 | 61.72 | 61.35 | 550 |
| Feb 16, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.20 | - |
| Feb 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.14 | - |
| Feb 14, 2024 | 60.72 | 60.88 | 60.72 | 60.88 | 60.51 | 16 |
| Feb 13, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.13 | 100 |
| Feb 12, 2024 | 59.70 | 60.44 | 59.70 | 60.20 | 59.84 | 573 |
| Feb 09, 2024 | 60.76 | 60.76 | 60.00 | 60.00 | 59.64 | 100 |
| Feb 08, 2024 | 60.58 | 61.58 | 60.52 | 61.58 | 61.21 | 102 |
| Feb 07, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.63 | - |
| Feb 06, 2024 | 61.04 | 61.90 | 61.04 | 61.20 | 60.83 | 159 |
| Feb 05, 2024 | 62.38 | 62.72 | 62.38 | 62.72 | 62.34 | 140 |
| Feb 02, 2024 | 62.88 | 63.52 | 62.88 | 62.90 | 62.52 | 70 |
| Feb 01, 2024 | 62.68 | 63.50 | 62.34 | 62.34 | 61.97 | 661 |
| Jan 31, 2024 | 63.70 | 64.36 | 63.10 | 63.10 | 62.72 | 341 |
| Jan 30, 2024 | 63.02 | 64.04 | 63.02 | 63.98 | 63.60 | 211 |
| Jan 29, 2024 | 63.32 | 64.04 | 63.28 | 63.28 | 62.90 | 720 |
| Jan 26, 2024 | 62.82 | 63.48 | 62.82 | 63.48 | 63.10 | 326 |
| Jan 25, 2024 | 60.28 | 60.84 | 60.28 | 60.46 | 60.10 | 160 |
| Jan 24, 2024 | 61.26 | 61.26 | 61.24 | 61.24 | 60.87 | 150 |
| Jan 23, 2024 | 58.92 | 59.68 | 58.92 | 58.98 | 58.63 | 62 |
| Jan 22, 2024 | 59.38 | 59.40 | 59.00 | 59.28 | 58.92 | 46 |
| Jan 19, 2024 | 59.34 | 59.34 | 59.28 | 59.28 | 58.92 | 60 |
| Jan 18, 2024 | 59.34 | 60.10 | 59.06 | 59.06 | 58.71 | 281 |
| Jan 17, 2024 | 59.50 | 60.12 | 59.50 | 59.74 | 59.38 | 130 |
| Jan 16, 2024 | 60.24 | 60.24 | 60.02 | 60.02 | 59.66 | 162 |
| Jan 15, 2024 | 60.74 | 60.90 | 60.74 | 60.90 | 60.53 | 32 |
| Jan 12, 2024 | 59.80 | 60.12 | 59.80 | 60.12 | 59.76 | 106 |
| Jan 11, 2024 | 60.18 | 61.10 | 59.90 | 59.90 | 59.54 | 615 |
| Jan 10, 2024 | 61.52 | 62.02 | 60.48 | 60.48 | 60.12 | 188 |
| Jan 09, 2024 | 61.00 | 61.64 | 61.00 | 61.64 | 61.27 | 8 |
| Jan 08, 2024 | 61.18 | 61.70 | 61.10 | 61.10 | 60.73 | 98 |
| Jan 05, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.57 | - |
| Jan 04, 2024 | 62.90 | 63.16 | 62.90 | 63.00 | 62.62 | 41 |
| Jan 03, 2024 | 63.26 | 64.30 | 63.26 | 64.30 | 63.91 | 10 |
| Jan 02, 2024 | 62.36 | 63.22 | 61.84 | 63.22 | 62.84 | 349 |
| Dec 29, 2023 | 61.38 | 61.38 | 61.16 | 61.24 | 60.87 | 417 |
| Dec 28, 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.51 | - |
| Dec 28, 2023 | 0.42 Dividend | |||||
| Dec 27, 2023 | 61.00 | 61.90 | 61.00 | 61.90 | 61.11 | 454 |
| Dec 22, 2023 | 61.22 | 62.30 | 61.22 | 62.30 | 61.51 | 367 |
| Dec 21, 2023 | 61.62 | 61.62 | 61.62 | 61.62 | 60.83 | 25 |
| Dec 20, 2023 | 61.92 | 61.94 | 61.92 | 61.94 | 61.15 | 400 |
| Dec 19, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 60.87 | - |
| Dec 18, 2023 | 61.70 | 61.70 | 60.98 | 61.68 | 60.89 | 130 |
| Dec 15, 2023 | 62.00 | 62.76 | 61.00 | 61.00 | 60.22 | 211 |
| Dec 14, 2023 | 63.86 | 64.54 | 63.72 | 63.72 | 62.91 | 422 |
| Dec 13, 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 61.68 | - |
| Dec 12, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 61.90 | - |
| Dec 11, 2023 | 62.82 | 62.82 | 62.16 | 62.68 | 61.88 | 264 |
| Dec 08, 2023 | 62.50 | 62.66 | 62.50 | 62.66 | 61.86 | 32 |
| Dec 07, 2023 | 62.42 | 63.06 | 62.42 | 63.06 | 62.26 | 50 |
| Dec 06, 2023 | 62.16 | 62.44 | 62.16 | 62.44 | 61.64 | 44 |
| *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.