MPC Container Ships ASA (MP2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:01PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.5005 | 1.5005 | 1.4995 | 1.4995 | 1.4995 | 5,000 |
| May 03, 2024 | 1.4725 | 1.4740 | 1.4645 | 1.4740 | 1.4740 | 1,000 |
| May 02, 2024 | 1.4750 | 1.4750 | 1.4305 | 1.4610 | 1.4610 | 2,051 |
| Apr 30, 2024 | 1.5325 | 1.5325 | 1.4700 | 1.4700 | 1.4700 | 3,500 |
| Apr 29, 2024 | 1.4700 | 1.4805 | 1.4700 | 1.4700 | 1.4700 | 33,500 |
| Apr 26, 2024 | 1.4110 | 1.4535 | 1.4110 | 1.4300 | 1.4300 | 1,812 |
| Apr 25, 2024 | 1.3615 | 1.3910 | 1.3615 | 1.3670 | 1.3670 | 22,500 |
| Apr 24, 2024 | 1.2585 | 1.3290 | 1.2585 | 1.3100 | 1.3100 | 5,209 |
| Apr 23, 2024 | 1.1910 | 1.2005 | 1.1765 | 1.1765 | 1.1765 | 1,200 |
| Apr 22, 2024 | 1.1305 | 1.1935 | 1.1305 | 1.1560 | 1.1560 | 100 |
| Apr 19, 2024 | 1.1100 | 1.1275 | 1.1100 | 1.1275 | 1.1275 | 4,400 |
| Apr 18, 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
| Apr 17, 2024 | 1.1300 | 1.1300 | 1.1135 | 1.1135 | 1.1135 | - |
| Apr 16, 2024 | 1.1040 | 1.1475 | 1.1040 | 1.1065 | 1.1065 | 500 |
| Apr 15, 2024 | 1.1500 | 1.1500 | 1.1435 | 1.1435 | 1.1435 | 6,100 |
| Apr 12, 2024 | 1.1210 | 1.1555 | 1.1210 | 1.1555 | 1.1555 | 600 |
| Apr 11, 2024 | 1.0980 | 1.1550 | 1.0980 | 1.1000 | 1.1000 | 500 |
| Apr 10, 2024 | 1.1130 | 1.1130 | 1.0900 | 1.0900 | 1.0900 | 9,000 |
| Apr 09, 2024 | 1.1325 | 1.1325 | 1.1140 | 1.1140 | 1.1140 | - |
| Apr 08, 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| Apr 05, 2024 | 1.1650 | 1.1650 | 1.1175 | 1.1175 | 1.1175 | 8,000 |
| Apr 04, 2024 | 1.0720 | 1.1500 | 1.0720 | 1.1300 | 1.1300 | 21,699 |
| Apr 03, 2024 | 1.0950 | 1.0965 | 1.0950 | 1.0965 | 1.0965 | 3,500 |
| Apr 02, 2024 | 1.0705 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 21,200 |
| Mar 28, 2024 | 1.0465 | 1.1035 | 1.0465 | 1.0705 | 1.0705 | 12,350 |
| Mar 27, 2024 | 1.0780 | 1.0780 | 1.0555 | 1.0555 | 1.0555 | - |
| Mar 26, 2024 | 1.0610 | 1.0700 | 1.0565 | 1.0565 | 1.0565 | 4,951 |
| Mar 25, 2024 | 1.0795 | 1.0795 | 1.0440 | 1.0440 | 1.0440 | 17,153 |
| Mar 22, 2024 | 1.0300 | 1.0495 | 1.0000 | 1.0000 | 1.0000 | 8,700 |
| Mar 21, 2024 | 1.0540 | 1.0540 | 1.0320 | 1.0320 | 1.0320 | - |
| Mar 20, 2024 | 1.0700 | 1.0820 | 1.0410 | 1.0410 | 1.0410 | 13,500 |
| Mar 19, 2024 | 1.1025 | 1.1025 | 1.0700 | 1.0700 | 1.0700 | 15,700 |
| Mar 19, 2024 | 1.3734 Dividend | |||||
| Mar 18, 2024 | 1.1745 | 1.1950 | 1.1745 | 1.1900 | -0.1834 | 5,500 |
| Mar 15, 2024 | 1.1725 | 1.1725 | 1.1495 | 1.1570 | -0.1783 | 8,500 |
| Mar 14, 2024 | 1.1700 | 1.1700 | 1.1405 | 1.1405 | -0.1758 | 5,701 |
| Mar 13, 2024 | 1.1825 | 1.1825 | 1.1630 | 1.1630 | -0.1792 | 2,000 |
| Mar 12, 2024 | 1.1540 | 1.1655 | 1.1540 | 1.1655 | -0.1796 | - |
| Mar 11, 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | -0.1779 | - |
| Mar 08, 2024 | 1.1400 | 1.1540 | 1.1400 | 1.1540 | -0.1779 | - |
| Mar 07, 2024 | 1.1980 | 1.2145 | 1.1505 | 1.1505 | -0.1773 | 3,750 |
| Mar 06, 2024 | 1.1385 | 1.1900 | 1.1385 | 1.1385 | -0.1755 | 10,500 |
| Mar 05, 2024 | 1.1600 | 1.1865 | 1.1490 | 1.1490 | -0.1771 | 9,350 |
| Mar 04, 2024 | 1.2100 | 1.2100 | 1.1620 | 1.2025 | -0.1853 | 11,900 |
| Mar 01, 2024 | 1.1795 | 1.1930 | 1.1675 | 1.1675 | -0.1799 | 8,000 |
| Feb 29, 2024 | 1.2165 | 1.2165 | 1.1610 | 1.1855 | -0.1827 | 14,000 |
| Feb 28, 2024 | 1.2790 | 1.2790 | 1.1920 | 1.1990 | -0.1848 | 6,200 |
| Feb 27, 2024 | 1.2550 | 1.2710 | 1.1920 | 1.2235 | -0.1886 | 6,516 |
| Feb 26, 2024 | 1.3005 | 1.3325 | 1.2930 | 1.3280 | -0.2047 | 8,525 |
| Feb 23, 2024 | 1.3350 | 1.3390 | 1.3350 | 1.3390 | -0.2064 | - |
| Feb 22, 2024 | 1.3410 | 1.3570 | 1.3185 | 1.3185 | -0.2032 | 650 |
| Feb 21, 2024 | 1.3010 | 1.3160 | 1.3010 | 1.3160 | -0.2028 | - |
| Feb 20, 2024 | 1.3060 | 1.3115 | 1.3060 | 1.3115 | -0.2021 | - |
| Feb 19, 2024 | 1.3100 | 1.3100 | 1.2845 | 1.2845 | -0.1980 | 2,000 |
| Feb 16, 2024 | 1.2670 | 1.3050 | 1.2670 | 1.3050 | -0.2011 | 1,500 |
| Feb 15, 2024 | 1.3170 | 1.3300 | 1.2660 | 1.2660 | -0.1951 | 17,500 |
| Feb 14, 2024 | 1.3130 | 1.3405 | 1.3130 | 1.3170 | -0.2030 | 850 |
| Feb 13, 2024 | 1.3325 | 1.3600 | 1.3090 | 1.3090 | -0.2017 | 960 |
| Feb 12, 2024 | 1.3305 | 1.3550 | 1.3305 | 1.3350 | -0.2057 | 850 |
| Feb 09, 2024 | 1.2505 | 1.3180 | 1.2505 | 1.3090 | -0.2017 | 2,500 |
| Feb 08, 2024 | 1.3075 | 1.3365 | 1.2820 | 1.2820 | -0.1976 | 7,000 |
| Feb 07, 2024 | 1.3480 | 1.3480 | 1.3435 | 1.3435 | -0.2071 | - |
| Feb 06, 2024 | 1.3580 | 1.3900 | 1.3580 | 1.3900 | -0.2142 | 200 |
| Feb 05, 2024 | 1.3695 | 1.3960 | 1.3695 | 1.3960 | -0.2151 | 1,000 |
| Feb 02, 2024 | 1.3430 | 1.3785 | 1.3430 | 1.3470 | -0.2076 | 5,000 |
| Feb 01, 2024 | 1.3910 | 1.3910 | 1.3730 | 1.3785 | -0.2125 | 1,160 |
| Jan 31, 2024 | 1.3000 | 1.4195 | 1.3000 | 1.3665 | -0.2106 | 884 |
| Jan 30, 2024 | 1.5500 | 1.5500 | 1.3755 | 1.3755 | -0.2120 | 7,819 |
| Jan 29, 2024 | 1.3885 | 1.3885 | 1.3755 | 1.3755 | -0.2120 | - |
| Jan 26, 2024 | 1.3825 | 1.3825 | 1.3680 | 1.3695 | -0.2111 | 7,705 |
| Jan 25, 2024 | 1.3665 | 1.3940 | 1.3665 | 1.3725 | -0.2115 | 14,499 |
| Jan 24, 2024 | 1.3270 | 1.3355 | 1.3270 | 1.3355 | -0.2058 | - |
| Jan 23, 2024 | 1.3585 | 1.3585 | 1.2920 | 1.2925 | -0.1992 | 800 |
| Jan 22, 2024 | 1.3565 | 1.4080 | 1.3565 | 1.4080 | -0.2170 | 100 |
| Jan 19, 2024 | 1.3350 | 1.3520 | 1.3020 | 1.3020 | -0.2007 | 43,999 |
| Jan 18, 2024 | 1.3055 | 1.3570 | 1.2880 | 1.2880 | -0.1985 | 20,230 |
| Jan 17, 2024 | 1.2850 | 1.2850 | 1.2760 | 1.2760 | -0.1967 | - |
| Jan 16, 2024 | 1.2990 | 1.3300 | 1.2790 | 1.2790 | -0.1971 | 28,000 |
| Jan 15, 2024 | 1.3300 | 1.3300 | 1.2830 | 1.2865 | -0.1983 | 2,300 |
| Jan 12, 2024 | 1.2860 | 1.3300 | 1.2860 | 1.3045 | -0.2010 | 2,000 |
| Jan 11, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -0.1911 | 1,000 |
| Jan 10, 2024 | 1.2590 | 1.2590 | 1.2500 | 1.2500 | -0.1926 | - |
| Jan 09, 2024 | 1.2455 | 1.2455 | 1.2400 | 1.2400 | -0.1911 | - |
| Jan 08, 2024 | 1.3120 | 1.3120 | 1.2455 | 1.2455 | -0.1920 | 6,880 |
| Jan 05, 2024 | 1.3175 | 1.3175 | 1.2755 | 1.2755 | -0.1966 | 7,870 |
| Jan 04, 2024 | 1.2505 | 1.3440 | 1.2505 | 1.3300 | -0.2050 | 106,750 |
| Jan 03, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2090 | -0.1863 | 400 |
| Jan 02, 2024 | 1.1555 | 1.1855 | 1.1555 | 1.1855 | -0.1827 | 560 |
| Dec 29, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -0.1819 | - |
| Dec 28, 2023 | 1.1920 | 1.2060 | 1.1800 | 1.1800 | -0.1819 | 20 |
| Dec 27, 2023 | 1.2605 | 1.2605 | 1.2000 | 1.2000 | -0.1849 | 5,487 |
| Dec 22, 2023 | 1.2495 | 1.2725 | 1.2360 | 1.2360 | -0.1905 | 4,488 |
| Dec 21, 2023 | 1.2280 | 1.2410 | 1.2020 | 1.2020 | -0.1852 | 2,000 |
| Dec 20, 2023 | 1.2405 | 1.2405 | 1.2090 | 1.2090 | -0.1863 | 2,000 |
| Dec 19, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | -0.1849 | 3,700 |
| Dec 18, 2023 | 1.2350 | 1.2595 | 1.2210 | 1.2210 | -0.1882 | 8,000 |
| Dec 15, 2023 | 1.1500 | 1.2355 | 1.1500 | 1.1770 | -0.1814 | 10,400 |
| Dec 14, 2023 | 1.0495 | 1.1200 | 1.0495 | 1.1200 | -0.1726 | 12,686 |
| Dec 13, 2023 | 0.9824 | 1.0445 | 0.9824 | 1.0055 | -0.1550 | 8,370 |
| Dec 13, 2023 | 1.5224 Dividend | |||||
| *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.