Canada markets close in 2 hours 49 minutes

MTR Corp Ltd (MRI.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
2.9000+0.0200 (+0.69%)
As of 04:30PM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20242.92002.92002.90002.90002.90001,000
Jul 03, 20242.94002.94002.88002.88002.8800-
Jul 02, 20242.90002.90002.86002.86002.8600-
Jul 01, 20242.88002.88002.88002.88002.8800-
Jun 28, 20242.90002.92002.88002.88002.8800-
Jun 27, 20242.88002.88002.84002.86002.8600-
Jun 26, 20242.92002.92002.88002.88002.8800-
Jun 25, 20242.88002.88002.82002.82002.8200-
Jun 24, 20242.90002.90002.86002.90002.9000-
Jun 21, 20242.92002.92002.86002.86002.8600-
Jun 20, 20242.94002.94002.92002.92002.9200-
Jun 19, 20242.96002.96002.92002.92002.9200-
Jun 18, 20242.92002.92002.90002.90002.9000-
Jun 17, 20242.94002.94002.86002.88002.8800-
Jun 14, 20242.96002.96002.92002.92002.9200-
Jun 13, 20242.92002.92002.90002.92002.9200-
Jun 12, 20242.94002.94002.88002.88002.8800-
Jun 11, 20242.94002.94002.90002.90002.9000-
Jun 10, 20243.00003.00003.00003.00003.0000-
Jun 07, 20243.02003.02002.98003.00003.0000-
Jun 06, 20243.04003.04003.00003.00003.0000-
Jun 05, 20243.06003.06003.00003.02003.0200-
Jun 04, 20243.06003.06003.02003.04003.0400-
Jun 03, 20243.06003.06003.00003.00003.0000-
May 31, 20243.02003.02002.98002.98002.9800-
May 30, 20243.00003.10003.00003.10003.1000-
May 29, 20243.08003.08003.06003.06003.0600-
May 28, 20243.10003.10003.10003.10003.1000-
May 27, 20243.16003.16003.12003.12003.1200-
May 24, 20243.08003.08003.04003.04003.0400-
May 24, 20240.89 Dividend
May 23, 20243.32003.34003.28003.28002.3900-
May 22, 20243.38003.40003.34003.34002.4337-
May 21, 20243.38003.38003.32003.32002.4191-
May 20, 20243.46003.46003.42003.42002.4920-
May 17, 20243.40003.40003.38003.38002.4629-
May 16, 20243.40003.40003.34003.34002.4337-
May 15, 20243.32003.32003.32003.32002.4191-
May 14, 20243.36003.36003.30003.30002.4046-
May 13, 20243.34003.34003.32003.32002.4191-
May 10, 20243.28003.28003.24003.24002.3609-
May 09, 20243.22003.22003.18003.18002.3171-
May 08, 20243.14003.14003.12003.14002.2880-
May 07, 20243.20003.20003.16003.16002.3026-
May 06, 20243.16003.16003.14003.14002.2880-
May 03, 20243.12003.14003.10003.10002.2588-
May 02, 20243.08003.08003.04003.04002.2151-
Apr 30, 20243.04003.04003.00003.00002.1860-
Apr 29, 20243.08003.08003.04003.04002.2151-
Apr 26, 20242.92002.96002.92002.94002.1423-
Apr 25, 20242.94002.94002.90002.90002.1131-
Apr 24, 20242.92002.92002.90002.90002.1131-
Apr 23, 20242.88002.88002.84002.84002.0694-
Apr 22, 20242.82002.84002.82002.84002.0694-
Apr 19, 20242.78002.78002.74002.76002.0111-
Apr 18, 20242.76002.78002.76002.76002.0111-
Apr 17, 20242.82002.82002.76002.76002.0111-
Apr 16, 20242.86002.86002.84002.84002.0694-
Apr 15, 20242.94002.94002.90002.90002.1131-
Apr 12, 20242.96002.96002.90002.90002.1131-
Apr 11, 20243.00003.00002.98002.98002.1714-
Apr 10, 20243.00003.00002.96002.98002.1714-
Apr 09, 20242.98002.98002.94002.94002.1423-
Apr 08, 20242.96002.96002.92002.92002.1277-
Apr 05, 20242.96002.96002.90002.92002.1277-
Apr 04, 20242.94002.94002.94002.94002.1423-
Apr 03, 20243.00003.00002.96002.96002.1568-
Apr 02, 20243.04003.06003.00003.00002.1860-
Mar 28, 20243.02003.02002.98002.98002.1714-
Mar 27, 20243.04003.04003.02003.02002.2005-
Mar 26, 20243.04003.04003.02003.02002.2005-
Mar 25, 20243.00003.02002.94003.02002.2005-
Mar 22, 20242.98002.98002.94002.94002.1423-
Mar 21, 20243.00003.00002.96002.98002.1714-
Mar 20, 20242.98002.98002.94002.94002.1423-
Mar 19, 20242.96002.96002.92002.92002.1277-
Mar 18, 20242.94002.96002.90002.92002.1277-
Mar 15, 20242.96002.96002.86002.86002.0840-
Mar 14, 20242.98002.98002.94002.94002.1423-
Mar 13, 20243.00003.00002.90002.90002.1131-
Mar 12, 20243.04003.04003.00003.02002.2005-
Mar 11, 20242.98002.98002.92002.94002.1423-
Mar 08, 20242.92002.92002.86002.88002.0985-
Mar 07, 20242.88002.88002.86002.86002.0840-
Mar 06, 20242.90002.90002.88002.88002.0985-
Mar 05, 20242.88002.88002.82002.82002.0548-
Mar 04, 20242.92002.92002.90002.90002.1131-
Mar 01, 20243.00003.00003.00003.00002.1860-
Feb 29, 20243.06003.06002.98003.00002.1860-
Feb 28, 20243.10003.10003.04003.04002.2151-
Feb 27, 20243.08003.08003.02003.02002.2005-
Feb 26, 20243.08003.08003.00003.00002.1860-
Feb 23, 20243.08003.08003.02003.02002.2005-
Feb 22, 20243.12003.12003.08003.10002.2588-
Feb 21, 20243.10003.10003.02003.04002.2151-
Feb 20, 20243.00003.00002.96002.96002.1568-
Feb 19, 20242.96002.96002.90002.90002.1131-
Feb 16, 20242.96002.96002.92002.92002.1277-
Feb 15, 20242.94002.94002.86002.88002.0985-
Feb 14, 20242.96002.96002.90002.90002.1131-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...