Capri Holdings Limited (MKO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 90 |
| May 09, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| May 08, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| May 07, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| May 06, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| May 03, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| May 02, 2024 | 33.00 | 33.00 | 32.99 | 32.99 | 32.99 | 90 |
| Apr 30, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Apr 29, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| Apr 26, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Apr 25, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Apr 24, 2024 | 33.99 | 33.99 | 32.79 | 32.79 | 32.79 | 800 |
| Apr 23, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Apr 22, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Apr 19, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Apr 18, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Apr 17, 2024 | 36.50 | 36.70 | 36.50 | 36.70 | 36.70 | 50 |
| Apr 16, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 15, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Apr 12, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 11, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Apr 10, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Apr 09, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Apr 08, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Apr 05, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Apr 04, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Apr 03, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Apr 02, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Mar 28, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 27, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Mar 26, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Mar 25, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 80 |
| Mar 22, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Mar 21, 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 41.92 | 10 |
| Mar 20, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 19, 2024 | 41.98 | 42.32 | 41.98 | 42.32 | 42.32 | 23 |
| Mar 18, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Mar 15, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Mar 14, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Mar 13, 2024 | 42.74 | 42.76 | 42.74 | 42.76 | 42.76 | 300 |
| Mar 12, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Mar 11, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Mar 08, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Mar 07, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 06, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Mar 05, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Mar 04, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Mar 01, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Feb 29, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Feb 28, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Feb 27, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Feb 26, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Feb 23, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Feb 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Feb 21, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Feb 20, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Feb 19, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Feb 16, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Feb 15, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Feb 14, 2024 | 43.60 | 43.85 | 43.60 | 43.85 | 43.85 | 12 |
| Feb 13, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Feb 12, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Feb 09, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Feb 08, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Feb 07, 2024 | 43.03 | 43.75 | 42.99 | 42.99 | 42.99 | 65 |
| Feb 06, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Feb 05, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Feb 02, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Feb 01, 2024 | 44.84 | 45.53 | 44.20 | 44.20 | 44.20 | 250 |
| Jan 31, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Jan 30, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Jan 29, 2024 | 44.53 | 44.68 | 44.53 | 44.68 | 44.68 | 150 |
| Jan 26, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Jan 25, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Jan 24, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Jan 23, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Jan 22, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Jan 19, 2024 | 46.05 | 46.80 | 46.05 | 46.80 | 46.80 | 200 |
| Jan 18, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Jan 17, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Jan 16, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Jan 15, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Jan 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Jan 11, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Jan 10, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Jan 09, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Jan 08, 2024 | 45.87 | 45.90 | 45.87 | 45.90 | 45.90 | 25 |
| Jan 05, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jan 04, 2024 | 45.58 | 45.88 | 45.58 | 45.88 | 45.88 | 1 |
| Jan 03, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Jan 02, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Dec 29, 2023 | 45.25 | 45.25 | 45.19 | 45.19 | 45.19 | - |
| Dec 28, 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Dec 27, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Dec 22, 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Dec 21, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Dec 20, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Dec 19, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Dec 18, 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Dec 15, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| *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.