MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOGB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 270 |
| Jun 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 21, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 20, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 19, 2024 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 270 |
| Jun 18, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Jun 17, 2024 | 7.01 | 7.27 | 7.01 | 7.27 | 7.27 | 207 |
| Jun 14, 2024 | 7.01 | 7.32 | 7.01 | 7.26 | 7.26 | 400 |
| Jun 13, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jun 12, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jun 11, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Jun 10, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jun 07, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jun 06, 2024 | 7.01 | 7.43 | 7.01 | 7.43 | 7.43 | 700 |
| Jun 05, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,000 |
| Jun 04, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 03, 2024 | 6.99 | 7.40 | 6.99 | 7.40 | 7.40 | 500 |
| May 31, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 325 |
| May 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| May 28, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| May 27, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| May 24, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 24, 2024 | 100 Dividend | |||||
| May 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -92.26 | - |
| May 22, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | -91.60 | - |
| May 21, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | -91.30 | - |
| May 20, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -91.06 | - |
| May 17, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -90.89 | - |
| May 16, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.42 | - |
| May 15, 2024 | 7.70 | 8.06 | 7.70 | 8.06 | -96.01 | 25 |
| May 14, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -92.08 | - |
| May 13, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -92.14 | - |
| May 10, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -91.00 | - |
| May 09, 2024 | 7.69 | 7.95 | 7.69 | 7.95 | -94.70 | 1,000 |
| May 08, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | - |
| May 07, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -90.35 | - |
| May 06, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | 5 |
| May 03, 2024 | 7.60 | 7.60 | 7.59 | 7.59 | -90.41 | 1,000 |
| May 02, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | - |
| Apr 30, 2024 | 7.52 | 7.89 | 7.52 | 7.89 | -93.98 | 1,000 |
| Apr 29, 2024 | 7.47 | 7.89 | 7.47 | 7.89 | -94.04 | 300 |
| Apr 26, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | -88.62 | - |
| Apr 25, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -88.26 | - |
| Apr 24, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -86.95 | - |
| Apr 23, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -87.85 | - |
| Apr 22, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | -87.31 | - |
| Apr 19, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | -89.34 | 1,000 |
| Apr 18, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | -89.57 | - |
| Apr 17, 2024 | 7.32 | 7.71 | 7.32 | 7.71 | -91.84 | 1,000 |
| Apr 16, 2024 | 7.55 | 7.83 | 7.55 | 7.69 | -91.60 | 1,098 |
| Apr 15, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -90.41 | - |
| Apr 12, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | -90.29 | - |
| Apr 11, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -89.75 | - |
| Apr 10, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -90.83 | - |
| Apr 09, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.42 | - |
| Apr 08, 2024 | 7.64 | 7.80 | 7.64 | 7.80 | -92.91 | 2,000 |
| Apr 05, 2024 | 7.53 | 7.80 | 7.53 | 7.80 | -92.91 | 1,000 |
| Apr 04, 2024 | 7.49 | 7.80 | 7.49 | 7.80 | -92.85 | 350 |
| Apr 03, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | -87.19 | - |
| Apr 02, 2024 | 7.30 | 7.74 | 7.30 | 7.74 | -92.14 | 1,200 |
| Mar 28, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -86.00 | - |
| Mar 27, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -85.94 | - |
| Mar 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| Mar 25, 2024 | 7.20 | 7.53 | 7.20 | 7.53 | -89.75 | 1,400 |
| Mar 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -86.36 | - |
| Mar 21, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.67 | - |
| Mar 20, 2024 | 7.32 | 7.36 | 7.32 | 7.36 | -87.73 | 80 |
| Mar 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.61 | - |
| Mar 18, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -86.66 | - |
| Mar 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| Mar 14, 2024 | 7.12 | 7.64 | 7.12 | 7.64 | -91.00 | 1,600 |
| Mar 13, 2024 | 7.20 | 7.56 | 7.20 | 7.56 | -90.05 | 200 |
| Mar 12, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | -86.12 | - |
| Mar 11, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.48 | - |
| Mar 08, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.48 | - |
| Mar 07, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | -85.64 | - |
| Mar 06, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| Mar 05, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.82 | - |
| Mar 04, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | 429 |
| Mar 01, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| Feb 29, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | 571 |
| Feb 28, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| Feb 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| Feb 26, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -91.96 | 12 |
| Feb 23, 2024 | 7.40 | 7.43 | 7.40 | 7.43 | -88.50 | 375 |
| Feb 22, 2024 | 7.43 | 7.76 | 7.43 | 7.76 | -92.43 | 49 |
| Feb 21, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| Feb 20, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -88.68 | - |
| Feb 19, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -88.32 | - |
| Feb 16, 2024 | 7.37 | 7.63 | 7.37 | 7.63 | -90.89 | 80 |
| Feb 15, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.48 | 1,000 |
| Feb 14, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.42 | - |
| Feb 13, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -87.01 | - |
| Feb 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -87.01 | 20 |
| Feb 09, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.54 | - |
| Feb 08, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -86.72 | - |
| Feb 07, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.73 | - |
| Feb 06, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -86.89 | - |
| *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.