Modine Manufacturing Company (MMF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:40AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 87.56 | 88.62 | 87.56 | 88.62 | 88.62 | 15 |
| May 02, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 13 |
| Apr 30, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| Apr 29, 2024 | 89.90 | 91.20 | 89.90 | 90.00 | 90.00 | 466 |
| Apr 26, 2024 | 86.98 | 89.92 | 86.98 | 89.78 | 89.78 | 163 |
| Apr 25, 2024 | 83.92 | 83.92 | 83.84 | 83.84 | 83.84 | 15 |
| Apr 24, 2024 | 82.96 | 87.42 | 82.96 | 87.42 | 87.42 | 10 |
| Apr 23, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 22, 2024 | 77.98 | 79.82 | 77.98 | 79.82 | 79.82 | 1,015 |
| Apr 19, 2024 | 77.72 | 78.06 | 76.96 | 76.96 | 76.96 | 240 |
| Apr 18, 2024 | 79.96 | 80.92 | 78.00 | 78.00 | 78.00 | 120 |
| Apr 17, 2024 | 84.64 | 84.70 | 79.48 | 79.48 | 79.48 | 1,111 |
| Apr 16, 2024 | 85.92 | 85.92 | 85.02 | 85.02 | 85.02 | 138 |
| Apr 15, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 65 |
| Apr 12, 2024 | 86.68 | 88.04 | 86.68 | 88.02 | 88.02 | 20 |
| Apr 11, 2024 | 85.24 | 87.20 | 85.16 | 87.20 | 87.20 | 46 |
| Apr 10, 2024 | 83.82 | 83.82 | 80.68 | 82.14 | 82.14 | 473 |
| Apr 09, 2024 | 89.02 | 89.04 | 89.02 | 89.04 | 89.04 | 5 |
| Apr 08, 2024 | 89.52 | 90.58 | 89.52 | 90.58 | 90.58 | 20 |
| Apr 05, 2024 | 87.18 | 87.20 | 87.18 | 87.20 | 87.20 | 100 |
| Apr 04, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Apr 03, 2024 | 85.80 | 87.48 | 85.80 | 87.48 | 87.48 | 418 |
| Apr 02, 2024 | 86.94 | 87.12 | 85.00 | 87.12 | 87.12 | 367 |
| Mar 28, 2024 | 87.50 | 88.50 | 87.50 | 88.00 | 88.00 | 365 |
| Mar 27, 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | 65 |
| Mar 26, 2024 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | 50 |
| Mar 25, 2024 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | 310 |
| Mar 22, 2024 | 94.50 | 97.00 | 92.50 | 92.50 | 92.50 | 180 |
| Mar 21, 2024 | 90.50 | 95.50 | 90.50 | 94.50 | 94.50 | 16 |
| Mar 20, 2024 | 86.50 | 90.50 | 86.50 | 90.50 | 90.50 | 681 |
| Mar 19, 2024 | 82.00 | 83.50 | 81.00 | 83.50 | 83.50 | 561 |
| Mar 18, 2024 | 85.00 | 85.00 | 82.00 | 82.50 | 82.50 | 1,432 |
| Mar 15, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Mar 13, 2024 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 64 |
| Mar 12, 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 20 |
| Mar 11, 2024 | 76.00 | 76.00 | 73.00 | 73.50 | 73.50 | 615 |
| Mar 08, 2024 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 1,737 |
| Mar 07, 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | 131 |
| Mar 06, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 113 |
| Mar 05, 2024 | 84.00 | 84.50 | 81.00 | 81.00 | 81.00 | 132 |
| Mar 04, 2024 | 84.00 | 87.00 | 84.00 | 84.50 | 84.50 | 273 |
| Mar 01, 2024 | 83.00 | 86.50 | 83.00 | 84.00 | 84.00 | 301 |
| Feb 29, 2024 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 212 |
| Feb 28, 2024 | 82.50 | 84.50 | 82.00 | 83.00 | 83.00 | 833 |
| Feb 27, 2024 | 79.00 | 84.00 | 79.00 | 82.50 | 82.50 | 185 |
| Feb 26, 2024 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 256 |
| Feb 23, 2024 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | 182 |
| Feb 22, 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 495 |
| Feb 21, 2024 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | 343 |
| Feb 20, 2024 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | 98 |
| Feb 19, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 57 |
| Feb 16, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Feb 15, 2024 | 73.50 | 75.50 | 73.00 | 73.00 | 73.00 | 523 |
| Feb 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 13, 2024 | 68.50 | 69.50 | 67.50 | 67.50 | 67.50 | 235 |
| Feb 12, 2024 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 100 |
| Feb 09, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Feb 08, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 140 |
| Feb 07, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Feb 06, 2024 | 65.00 | 65.50 | 63.50 | 64.00 | 64.00 | 377 |
| Feb 05, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 150 |
| Feb 02, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 25 |
| Feb 01, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 177 |
| Jan 31, 2024 | 58.00 | 58.00 | 54.50 | 54.50 | 54.50 | 190 |
| Jan 30, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jan 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 26, 2024 | 60.00 | 60.50 | 59.00 | 59.00 | 59.00 | 874 |
| Jan 25, 2024 | 59.00 | 61.50 | 59.00 | 61.00 | 61.00 | 472 |
| Jan 24, 2024 | 62.50 | 63.50 | 59.00 | 59.00 | 59.00 | 543 |
| Jan 23, 2024 | 62.00 | 64.00 | 62.00 | 62.50 | 62.50 | 358 |
| Jan 22, 2024 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 285 |
| Jan 19, 2024 | 60.50 | 61.50 | 59.50 | 59.50 | 59.50 | 263 |
| Jan 18, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 90 |
| Jan 17, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 178 |
| Jan 16, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 65 |
| Jan 15, 2024 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | 1,380 |
| Jan 12, 2024 | 57.00 | 58.50 | 57.00 | 58.00 | 58.00 | 167 |
| Jan 11, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 620 |
| Jan 10, 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 271 |
| Jan 09, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 200 |
| Jan 08, 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 10 |
| Jan 05, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 92 |
| Jan 04, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,000 |
| Jan 03, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 02, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 146 |
| Dec 29, 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Dec 28, 2023 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 127 |
| Dec 27, 2023 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 19 |
| Dec 22, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Dec 21, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Dec 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Dec 19, 2023 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 108 |
| Dec 18, 2023 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 130 |
| Dec 15, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Dec 14, 2023 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 25 |
| Dec 13, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Dec 12, 2023 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | 10 |
| Dec 11, 2023 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 184 |
| Dec 08, 2023 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 12 |
| *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.