Canada markets closed

Mycronic AB (publ) (MLT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
35.12-0.26 (-0.73%)
At close: 10:57AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202435.0435.1235.0435.1235.12-
May 30, 202435.1635.3835.1635.3835.38-
May 29, 202435.4835.4835.4835.4835.48-
May 28, 202436.3236.3236.3236.3236.32-
May 27, 202435.9435.9435.9435.9435.94-
May 24, 202435.9435.9435.9435.9435.94-
May 23, 202435.8235.8235.8235.8235.82-
May 22, 202435.9035.9035.8435.8435.846
May 21, 202435.2836.0835.2836.0436.049
May 20, 202434.8834.8834.8834.8834.88-
May 17, 202434.2034.2034.1234.1234.12-
May 16, 202434.8434.8434.6434.6434.64257
May 15, 202434.0634.0634.0634.0634.06-
May 14, 202433.8233.9233.8233.9233.92-
May 13, 202433.9834.0233.9834.0234.02-
May 10, 202433.5033.5033.5033.5033.50-
May 10, 20244.5 Dividend
May 09, 202433.6633.6633.6633.6629.16-
May 08, 202433.8233.8233.8233.8229.30-
May 07, 202433.7833.7833.5633.5629.07-
May 06, 202433.1833.3433.1833.3428.88-
May 03, 202432.1832.3832.1832.3828.05-
May 02, 202432.9432.9432.3232.3228.00120
Apr 30, 202432.6832.6832.6632.6628.29-
Apr 29, 202432.3232.3232.2232.2227.91-
Apr 26, 202432.0432.0432.0232.0227.74-
Apr 25, 202432.4432.4432.1032.1027.81-
Apr 24, 202432.2832.2832.2832.2827.96-
Apr 23, 202431.6831.6831.6831.6827.44-
Apr 22, 202432.4832.4832.4832.4828.14-
Apr 19, 202431.1431.3431.1431.3427.15150
Apr 18, 202430.4031.7230.4031.7227.48-
Apr 17, 202430.5830.6830.5830.6826.58-
Apr 16, 202430.8430.8430.4630.4626.39-
Apr 15, 202430.9830.9830.8230.8226.70-
Apr 12, 202431.0831.2231.0831.1026.94-
Apr 11, 202430.1230.1230.1230.1226.09-
Apr 10, 202432.4432.4432.4432.4428.10-
Apr 09, 202432.7032.7032.5632.5628.21-
Apr 08, 202431.9431.9431.9431.9427.67-
Apr 05, 202431.9031.9031.6631.6627.43-
Apr 04, 202432.5432.5432.4832.4828.14-
Apr 03, 202432.4632.4631.9832.3027.98-
Apr 02, 202432.5632.5632.5632.5628.21-
Mar 28, 202432.6032.8832.5232.8828.48120
Mar 27, 202430.6232.6430.6232.6428.28-
Mar 26, 202430.1030.6029.9230.6026.5150
Mar 25, 202430.6230.6230.2630.3026.25-
Mar 22, 202430.7430.8630.6630.8626.7375
Mar 21, 202430.6230.6230.5630.5626.47-
Mar 20, 202430.4830.4830.4830.4826.41-
Mar 19, 202430.7630.7630.0830.0826.06-
Mar 18, 202430.7231.1430.7231.1426.98-
Mar 15, 202430.9231.0830.9231.0826.92-
Mar 14, 202431.4231.4231.4231.4227.22-
Mar 13, 202431.1431.5831.1431.5827.36-
Mar 12, 202431.2831.2831.2831.2827.10-
Mar 11, 202430.9630.9630.7830.7826.67-
Mar 08, 202431.1031.1031.1031.1026.94-
Mar 07, 202431.0031.1231.0031.1226.96-
Mar 06, 202430.8430.8430.4830.7226.61-
Mar 05, 202431.5031.5031.2831.2827.10-
Mar 04, 202430.8031.0030.8031.0026.86-
Mar 01, 202430.4830.4830.2430.2426.20-
Feb 29, 202429.9630.3629.9630.2426.20-
Feb 28, 202429.7629.8829.7629.8425.853
Feb 27, 202429.8229.8229.7429.7425.76-
Feb 26, 202429.5429.9829.5429.9825.97-
Feb 23, 202429.0829.1029.0829.1025.21-
Feb 22, 202428.7629.1428.7629.1425.24-
Feb 21, 202428.8028.8028.0828.0824.33-
Feb 20, 202429.4429.4429.0029.0025.12270
Feb 19, 202429.9030.2029.9030.2026.16-
Feb 16, 202429.6229.6229.6229.6225.66-
Feb 15, 202429.9429.9429.5629.5625.61-
Feb 14, 202428.6429.0028.6429.0025.12-
Feb 13, 202429.0229.2229.0229.2225.31-
Feb 12, 202428.9229.1628.9229.1625.26-
Feb 09, 202429.0229.1228.0829.1225.2330
Feb 08, 202427.6627.6627.6627.6623.96-
Feb 07, 202427.0627.0627.0627.0623.44-
Feb 06, 202426.9226.9226.5426.9223.32-
Feb 05, 202426.6627.0226.6627.0223.41-
Feb 02, 202426.1426.1426.1426.1422.65-
Feb 01, 202426.0026.0025.5625.5622.14-
Jan 31, 202425.7226.0225.7226.0222.54-
Jan 30, 202425.4825.8225.4825.6822.25-
Jan 29, 202425.0425.1025.0425.1021.74-
Jan 26, 202425.1825.3825.0225.3821.99-
Jan 25, 202425.1425.1425.1425.1421.78-
Jan 24, 202424.5824.7624.5824.7621.45-
Jan 23, 202424.2624.5624.2624.5621.28-
Jan 22, 202424.5424.6824.5424.6821.38-
Jan 19, 202425.0825.1224.7624.7621.45-
Jan 18, 202424.2424.5424.2424.5421.26-
Jan 17, 202424.3024.3024.3024.3021.05-
Jan 16, 202424.6824.8424.6824.8421.52-
Jan 15, 202424.9224.9824.8624.9821.64-
Jan 12, 202424.7424.7424.7424.7421.43-
Jan 11, 202424.5224.8824.5224.8821.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...