MTR Corporation Limited (MRI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jun 13, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 12, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jun 11, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jun 10, 2024 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 54 |
| Jun 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jun 06, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 05, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jun 04, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jun 03, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| May 31, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 29, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 28, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| May 27, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| May 24, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 24, 2024 | 0.89 Dividend | |||||
| May 23, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.4100 | - |
| May 22, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.4538 | - |
| May 21, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.4392 | - |
| May 20, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.5122 | - |
| May 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.4684 | - |
| May 16, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.4684 | - |
| May 15, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.4246 | - |
| May 14, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.4392 | - |
| May 13, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.4246 | - |
| May 10, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.3808 | - |
| May 09, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.3224 | - |
| May 08, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.2785 | - |
| May 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.3224 | - |
| May 06, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.2932 | - |
| May 03, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.2639 | - |
| May 02, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Apr 30, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| Apr 29, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Apr 26, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Apr 25, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| Apr 24, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.1179 | - |
| Apr 23, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.0741 | - |
| Apr 22, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.0595 | - |
| Apr 19, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.0010 | - |
| Apr 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.0302 | - |
| Apr 17, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.0448 | - |
| Apr 16, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.0887 | - |
| Apr 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| Apr 12, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Apr 11, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| Apr 10, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0800 | 2.2493 | 9 |
| Apr 09, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Apr 08, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Apr 05, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| Apr 04, 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 2.2347 | 460 |
| Apr 03, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Apr 02, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| Mar 28, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| Mar 27, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| Mar 26, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| Mar 25, 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0800 | 2.2493 | 350 |
| Mar 22, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Mar 21, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| Mar 20, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Mar 19, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Mar 18, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Mar 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| Mar 14, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Mar 13, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Mar 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1909 | - |
| Mar 11, 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 2.2347 | 500 |
| Mar 08, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.1179 | - |
| Mar 07, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.0887 | - |
| Mar 06, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.1033 | - |
| Mar 05, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.0741 | - |
| Mar 04, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.1179 | - |
| Mar 01, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| Feb 29, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| Feb 28, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.2493 | - |
| Feb 27, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Feb 26, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Feb 23, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Feb 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.2639 | - |
| Feb 21, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 2.3370 | 295 |
| Feb 20, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| Feb 19, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Feb 16, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Feb 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| Feb 14, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Feb 13, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Feb 12, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Feb 09, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Feb 08, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| Feb 07, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Feb 06, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| Feb 05, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1909 | - |
| Feb 02, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Feb 01, 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 2.2347 | 82 |
| Jan 31, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| Jan 30, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| Jan 29, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.2201 | - |
| Jan 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1909 | - |
| Jan 25, 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1600 | 2.3078 | 614 |
| *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.