Canada markets close in 37 minutes

Mattel Inc (MTT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.78-0.18 (-1.10%)
As of 08:12AM CEST. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 202415.7815.7815.7815.7815.78-
Jun 18, 202415.9615.9615.9615.9615.96-
Jun 17, 202416.0116.0115.8515.8515.85-
Jun 14, 202415.8015.8015.8015.8015.80-
Jun 13, 202415.9115.9115.7915.8115.811
Jun 12, 202416.0616.0616.0416.0416.04-
Jun 11, 202416.1116.1115.9816.0716.0780
Jun 10, 202416.2716.2716.1916.1916.19-
Jun 07, 202416.2416.2416.2016.2316.23-
Jun 06, 202416.0816.2816.0816.2816.28-
Jun 05, 202416.2016.2016.1716.1916.19-
Jun 04, 202416.2516.2516.2216.2416.24-
Jun 03, 202416.3216.4016.3216.4016.40-
May 31, 202416.0516.2615.9916.2616.26-
May 30, 202416.0216.0916.0216.0916.09100
May 29, 202416.1716.1716.1416.1516.15-
May 28, 202416.0816.1916.0016.1916.19-
May 27, 202416.1016.1116.0816.1116.11-
May 24, 202416.1316.1316.0916.0916.09-
May 23, 202416.4316.4716.0616.0716.071,899
May 22, 202416.7416.7416.7216.7216.72-
May 21, 202416.7616.8016.6716.7216.72-
May 20, 202417.0217.0217.0217.0217.02-
May 17, 202417.1117.1117.0817.0817.08-
May 16, 202417.1817.2117.1617.1617.16-
May 15, 202417.5017.5017.2417.2417.24-
May 14, 202417.3317.4917.3317.4917.49-
May 13, 202417.2417.4517.2217.3917.39-
May 10, 202417.4817.4817.4817.4817.48-
May 09, 202417.3317.3317.3317.3317.33-
May 08, 202417.3317.4917.3317.4417.44-
May 07, 202417.2517.2517.2517.2517.25-
May 06, 202417.0717.4217.0717.4217.42-
May 03, 202417.1817.1917.1217.1917.19-
May 02, 202416.7617.0716.7617.0717.07-
Apr 30, 202417.1717.2517.0417.2217.22-
Apr 29, 202417.0717.3117.0717.1817.18-
Apr 26, 202417.1617.1617.1317.1317.13-
Apr 25, 202417.7717.7817.7717.7817.78-
Apr 24, 202417.8818.6117.8818.0218.02500
Apr 23, 202417.3917.6017.2517.5717.57-
Apr 22, 202416.9716.9716.9716.9716.97-
Apr 19, 202416.8816.9116.8616.8616.86-
Apr 18, 202416.8416.9916.8316.9916.99-
Apr 17, 202416.8416.8616.8216.8216.82-
Apr 16, 202416.9216.9816.8816.8816.88-
Apr 15, 202417.2517.3417.0717.0717.07-
Apr 12, 202417.2517.2517.2517.2517.25-
Apr 11, 202417.3017.3017.2017.2017.20-
Apr 10, 202417.5617.5617.3217.3217.32-
Apr 09, 202417.7217.8317.7217.8317.83-
Apr 08, 202417.8017.8117.8017.8117.81-
Apr 05, 202417.9417.9417.9417.9417.94-
Apr 04, 202417.8017.8017.8017.8017.80-
Apr 03, 202418.0818.1718.0818.1718.17-
Apr 02, 202418.2818.2818.2818.2818.28-
Mar 28, 202418.1418.1818.1418.1818.18-
Mar 27, 202417.8617.8617.8617.8617.86-
Mar 26, 202417.7417.7417.7417.7417.74-
Mar 25, 202417.8417.8417.8117.8117.81-
Mar 22, 202418.0818.1117.8317.9117.91-
Mar 21, 202417.8318.0217.8318.0218.02-
Mar 20, 202418.2018.2017.8817.8817.88-
Mar 19, 202417.7118.2717.6118.2718.27-
Mar 18, 202417.5317.8017.5317.7517.75-
Mar 15, 202417.6117.6417.6117.6417.64-
Mar 14, 202418.3918.3918.3918.3918.39-
Mar 13, 202418.4618.4818.4118.4118.41-
Mar 12, 202418.3218.4818.3118.4818.486
Mar 11, 202417.9818.1317.9318.1318.13-
Mar 08, 202417.7618.0117.7617.9817.98-
Mar 07, 202417.6717.9417.6717.8617.86-
Mar 06, 202417.7417.9017.7217.7917.7925
Mar 05, 202417.6917.8417.4217.7817.78-
Mar 04, 202417.7017.9517.7017.7417.74-
Mar 01, 202417.6417.9917.6417.9917.99-
Feb 29, 202418.0418.0418.0418.0418.04-
Feb 28, 202418.0018.0717.9918.0718.07-
Feb 27, 202417.8317.8417.7817.7817.78-
Feb 26, 202418.0218.0217.9918.0018.00-
Feb 23, 202418.1418.2818.1418.2818.28-
Feb 22, 202418.0918.2118.0518.2118.21-
Feb 21, 202417.7817.7817.7717.7717.77-
Feb 20, 202417.3317.9617.3317.8917.89-
Feb 19, 202417.7817.7817.6017.6017.60-
Feb 16, 202417.5617.9017.5617.9017.90-
Feb 15, 202417.9217.9217.9217.9217.92-
Feb 14, 202417.5017.5017.5017.5017.50-
Feb 13, 202417.6917.6917.6917.6917.69-
Feb 12, 202417.4017.4017.4017.4017.40-
Feb 09, 202417.4117.4117.4017.4017.40-
Feb 08, 202417.3917.7017.2717.4517.45-
Feb 07, 202417.1317.3117.0717.3117.31-
Feb 06, 202417.0817.1117.0817.1117.11-
Feb 05, 202417.1017.3516.7017.1417.14400
Feb 02, 202417.2317.4817.2317.4817.48400
Feb 01, 202416.4816.5016.4316.4316.43-
Jan 31, 202416.6916.7016.6616.6616.66-
Jan 30, 202416.7316.9016.4916.9016.90-
Jan 29, 202416.8116.8516.8116.8516.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...