3M Company (MMM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM 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 | 90.11 | 90.24 | 89.71 | 90.16 | 90.16 | 157 |
| May 02, 2024 | 91.70 | 92.49 | 90.20 | 90.41 | 90.41 | 936 |
| Apr 30, 2024 | 86.49 | 92.79 | 85.83 | 90.39 | 90.39 | 4,875 |
| Apr 29, 2024 | 86.39 | 86.39 | 85.50 | 85.50 | 85.50 | 317 |
| Apr 26, 2024 | 86.05 | 86.05 | 85.00 | 85.54 | 85.54 | 1,019 |
| Apr 25, 2024 | 85.60 | 86.29 | 84.66 | 85.01 | 85.01 | 147 |
| Apr 24, 2024 | 86.61 | 87.59 | 85.75 | 85.75 | 85.75 | 550 |
| Apr 23, 2024 | 86.51 | 87.22 | 86.51 | 86.72 | 86.72 | 125 |
| Apr 22, 2024 | 86.43 | 87.18 | 86.33 | 86.58 | 86.58 | 1,522 |
| Apr 19, 2024 | 85.84 | 86.53 | 84.91 | 86.23 | 86.23 | 363 |
| Apr 18, 2024 | 85.02 | 86.44 | 85.02 | 85.74 | 85.74 | 1,785 |
| Apr 17, 2024 | 85.20 | 86.26 | 84.97 | 84.97 | 84.97 | 897 |
| Apr 16, 2024 | 85.51 | 86.01 | 84.83 | 85.63 | 85.63 | 1,141 |
| Apr 15, 2024 | 86.49 | 86.52 | 85.31 | 85.64 | 85.64 | 700 |
| Apr 12, 2024 | 87.00 | 87.68 | 86.10 | 86.78 | 86.78 | 2,007 |
| Apr 11, 2024 | 86.26 | 87.24 | 85.73 | 86.71 | 86.71 | 888 |
| Apr 10, 2024 | 85.69 | 86.20 | 85.05 | 85.82 | 85.82 | 2,069 |
| Apr 09, 2024 | 84.90 | 85.79 | 84.67 | 84.99 | 84.99 | 669 |
| Apr 08, 2024 | 84.06 | 85.42 | 83.88 | 84.52 | 84.52 | 1,087 |
| Apr 05, 2024 | 84.19 | 84.25 | 83.46 | 84.05 | 84.05 | 765 |
| Apr 04, 2024 | 85.81 | 86.63 | 83.15 | 83.15 | 83.15 | 1,169 |
| Apr 03, 2024 | 86.59 | 87.39 | 85.92 | 85.94 | 85.94 | 551 |
| Apr 02, 2024 | 88.20 | 88.86 | 85.82 | 86.24 | 86.24 | 3,999 |
| Mar 28, 2024 | 80.43 | 81.86 | 80.37 | 81.48 | 81.48 | 1,217 |
| Mar 27, 2024 | 79.33 | 80.66 | 79.02 | 80.41 | 80.41 | 2,373 |
| Mar 26, 2024 | 80.52 | 80.75 | 79.02 | 79.09 | 79.09 | 1,518 |
| Mar 25, 2024 | 82.10 | 82.33 | 80.69 | 80.69 | 80.69 | 1,655 |
| Mar 22, 2024 | 99.21 | 99.83 | 97.53 | 97.53 | 97.53 | 939 |
| Mar 21, 2024 | 99.51 | 100.34 | 98.60 | 99.05 | 99.05 | 2,741 |
| Mar 20, 2024 | 96.40 | 98.83 | 96.31 | 98.83 | 98.83 | 9,872 |
| Mar 19, 2024 | 97.17 | 98.12 | 96.29 | 96.68 | 96.68 | 1,393 |
| Mar 18, 2024 | 95.91 | 97.65 | 95.61 | 96.53 | 96.53 | 2,712 |
| Mar 15, 2024 | 94.36 | 96.17 | 94.25 | 95.40 | 95.40 | 1,014 |
| Mar 14, 2024 | 94.41 | 95.59 | 93.81 | 94.60 | 94.60 | 3,802 |
| Mar 13, 2024 | 90.19 | 94.80 | 89.57 | 93.93 | 93.93 | 2,041 |
| Mar 12, 2024 | 85.88 | 92.01 | 85.87 | 90.20 | 90.20 | 3,106 |
| Mar 11, 2024 | 85.56 | 86.31 | 85.34 | 85.91 | 85.91 | 1,198 |
| Mar 08, 2024 | 84.39 | 86.04 | 84.34 | 85.77 | 85.77 | 1,002 |
| Mar 07, 2024 | 84.26 | 85.49 | 84.26 | 84.34 | 84.34 | 985 |
| Mar 06, 2024 | 85.03 | 85.98 | 84.62 | 84.62 | 84.62 | 482 |
| Mar 05, 2024 | 84.43 | 85.80 | 83.66 | 85.02 | 85.02 | 1,928 |
| Mar 04, 2024 | 84.78 | 84.97 | 83.42 | 84.35 | 84.35 | 1,969 |
| Mar 01, 2024 | 85.99 | 85.99 | 84.45 | 84.45 | 84.45 | 627 |
| Feb 29, 2024 | 84.75 | 84.96 | 84.15 | 84.96 | 84.96 | 982 |
| Feb 28, 2024 | 84.81 | 85.58 | 84.29 | 84.35 | 84.35 | 4,587 |
| Feb 27, 2024 | 84.35 | 84.83 | 84.35 | 84.83 | 84.83 | 607 |
| Feb 26, 2024 | 85.00 | 85.68 | 84.27 | 84.46 | 84.46 | 1,778 |
| Feb 23, 2024 | 84.93 | 85.61 | 84.83 | 85.57 | 85.57 | 2,018 |
| Feb 22, 2024 | 84.46 | 85.24 | 84.25 | 85.09 | 85.09 | 2,050 |
| Feb 21, 2024 | 85.28 | 85.28 | 84.11 | 84.39 | 84.39 | 796 |
| Feb 20, 2024 | 84.01 | 85.11 | 83.90 | 85.11 | 85.11 | 3,978 |
| Feb 19, 2024 | 84.51 | 84.89 | 84.02 | 84.06 | 84.06 | 1,799 |
| Feb 16, 2024 | 85.07 | 85.91 | 84.89 | 84.90 | 84.90 | 3,438 |
| Feb 15, 2024 | 84.96 | 85.69 | 84.80 | 85.59 | 85.59 | 1,566 |
| Feb 15, 2024 | 1.51 Dividend | |||||
| Feb 14, 2024 | 86.24 | 87.28 | 86.16 | 86.16 | 84.65 | 340 |
| Feb 13, 2024 | 88.34 | 88.34 | 85.32 | 86.23 | 84.72 | 976 |
| Feb 12, 2024 | 86.49 | 88.09 | 85.89 | 87.67 | 86.13 | 744 |
| Feb 09, 2024 | 86.89 | 87.02 | 85.64 | 85.86 | 84.36 | 275 |
| Feb 08, 2024 | 87.43 | 87.55 | 86.25 | 86.32 | 84.81 | 1,699 |
| Feb 07, 2024 | 86.72 | 87.78 | 86.72 | 87.08 | 85.55 | 336 |
| Feb 06, 2024 | 86.11 | 87.21 | 86.11 | 87.21 | 85.68 | 454 |
| Feb 05, 2024 | 88.00 | 88.39 | 86.54 | 86.73 | 85.21 | 2,205 |
| Feb 02, 2024 | 88.00 | 88.61 | 87.76 | 87.80 | 86.26 | 1,663 |
| Feb 01, 2024 | 87.22 | 88.19 | 87.22 | 87.97 | 86.43 | 349 |
| Jan 31, 2024 | 88.53 | 88.97 | 87.41 | 87.48 | 85.95 | 2,979 |
| Jan 30, 2024 | 89.00 | 89.55 | 87.73 | 88.23 | 86.68 | 1,917 |
| Jan 29, 2024 | 88.89 | 89.43 | 88.21 | 88.64 | 87.09 | 1,747 |
| Jan 26, 2024 | 88.99 | 89.15 | 88.38 | 88.38 | 86.83 | 584 |
| Jan 25, 2024 | 85.45 | 88.82 | 85.31 | 88.69 | 87.14 | 2,333 |
| Jan 24, 2024 | 89.10 | 89.10 | 86.00 | 86.00 | 84.49 | 4,304 |
| Jan 23, 2024 | 99.59 | 100.08 | 87.00 | 88.21 | 86.66 | 9,565 |
| Jan 22, 2024 | 99.01 | 100.24 | 99.00 | 99.07 | 97.33 | 2,040 |
| Jan 19, 2024 | 98.33 | 99.14 | 97.17 | 99.14 | 97.40 | 920 |
| Jan 18, 2024 | 97.14 | 98.27 | 97.14 | 97.95 | 96.23 | 238 |
| Jan 17, 2024 | 98.17 | 99.07 | 97.24 | 97.24 | 95.54 | 910 |
| Jan 16, 2024 | 99.39 | 99.39 | 98.07 | 98.68 | 96.95 | 386 |
| Jan 15, 2024 | 98.50 | 99.21 | 98.35 | 98.51 | 96.78 | 1,510 |
| Jan 12, 2024 | 99.62 | 100.12 | 98.46 | 98.46 | 96.73 | 1,164 |
| Jan 11, 2024 | 98.66 | 99.28 | 98.30 | 98.97 | 97.24 | 1,295 |
| Jan 10, 2024 | 99.99 | 99.99 | 98.56 | 98.56 | 96.83 | 255 |
| Jan 09, 2024 | 99.70 | 99.85 | 98.13 | 99.48 | 97.74 | 1,972 |
| Jan 08, 2024 | 99.70 | 99.70 | 98.70 | 99.50 | 97.76 | 1,313 |
| Jan 05, 2024 | 99.44 | 99.44 | 98.93 | 99.06 | 97.32 | 281 |
| Jan 04, 2024 | 99.07 | 99.57 | 98.38 | 99.44 | 97.70 | 703 |
| Jan 03, 2024 | 100.16 | 100.58 | 98.06 | 98.84 | 97.11 | 3,108 |
| Jan 02, 2024 | 99.54 | 100.40 | 98.87 | 100.14 | 98.38 | 795 |
| Dec 29, 2023 | 98.44 | 99.56 | 98.44 | 99.54 | 97.80 | 110 |
| Dec 28, 2023 | 98.29 | 99.63 | 97.43 | 99.36 | 97.62 | 907 |
| Dec 27, 2023 | 97.48 | 98.33 | 97.38 | 98.33 | 96.61 | 479 |
| Dec 22, 2023 | 95.41 | 97.32 | 95.41 | 96.69 | 95.00 | 461 |
| Dec 21, 2023 | 94.70 | 95.70 | 94.61 | 95.56 | 93.89 | 1,000 |
| Dec 20, 2023 | 96.70 | 97.19 | 95.05 | 95.05 | 93.38 | 913 |
| Dec 19, 2023 | 97.24 | 97.27 | 96.61 | 96.70 | 95.01 | 1,825 |
| Dec 18, 2023 | 98.40 | 98.40 | 96.73 | 97.47 | 95.76 | 869 |
| Dec 15, 2023 | 97.73 | 98.39 | 97.08 | 97.56 | 95.85 | 865 |
| Dec 14, 2023 | 96.19 | 97.90 | 95.33 | 96.93 | 95.23 | 736 |
| Dec 13, 2023 | 94.94 | 95.76 | 92.96 | 95.76 | 94.08 | 1,287 |
| Dec 12, 2023 | 95.32 | 96.16 | 94.74 | 95.00 | 93.34 | 1,983 |
| Dec 11, 2023 | 96.84 | 97.03 | 95.71 | 95.77 | 94.09 | 1,290 |
| *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.