M&T Bank Corporation (MTZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
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 07, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3 |
| May 06, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| May 03, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| May 02, 2024 | 136.20 | 136.20 | 135.60 | 135.60 | 135.60 | - |
| Apr 30, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| Apr 29, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Apr 26, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| Apr 25, 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| Apr 24, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| Apr 23, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| Apr 22, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| Apr 19, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| Apr 18, 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| Apr 17, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| Apr 16, 2024 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 3 |
| Apr 15, 2024 | 126.20 | 133.55 | 126.20 | 133.55 | 133.55 | 3 |
| Apr 12, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| Apr 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Apr 10, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Apr 09, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
| Apr 08, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| Apr 05, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| Apr 04, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| Apr 03, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| Apr 02, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| Mar 28, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| Mar 27, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Mar 26, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Mar 25, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Mar 22, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| Mar 21, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Mar 20, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Mar 19, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Mar 18, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Mar 15, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| Mar 14, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Mar 13, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Mar 12, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 10 |
| Mar 11, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| Mar 08, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| Mar 07, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Mar 06, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| Mar 05, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| Mar 04, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| Mar 01, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| Mar 01, 2024 | 1.3 Dividend | |||||
| Feb 29, 2024 | 127.20 | 129.00 | 127.20 | 129.00 | 127.70 | 10 |
| Feb 28, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.71 | - |
| Feb 27, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.54 | - |
| Feb 26, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 125.92 | - |
| Feb 23, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.12 | - |
| Feb 22, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.32 | - |
| Feb 21, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 125.52 | - |
| Feb 20, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.71 | - |
| Feb 19, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 126.91 | - |
| Feb 16, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.51 | - |
| Feb 15, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.72 | - |
| Feb 14, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.16 | - |
| Feb 13, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.13 | - |
| Feb 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.76 | - |
| Feb 09, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.37 | - |
| Feb 08, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.78 | 100 |
| Feb 07, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.56 | - |
| Feb 06, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.35 | - |
| Feb 05, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.35 | - |
| Feb 02, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.78 | - |
| Feb 01, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.51 | - |
| Jan 31, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.46 | - |
| Jan 30, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.27 | - |
| Jan 29, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 128.89 | - |
| Jan 26, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.28 | 50 |
| Jan 25, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 129.88 | - |
| Jan 24, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.28 | - |
| Jan 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.69 | - |
| Jan 22, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.51 | - |
| Jan 19, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.77 | - |
| Jan 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.79 | - |
| Jan 17, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.19 | - |
| Jan 16, 2024 | 121.40 | 121.40 | 120.00 | 120.00 | 118.79 | 177 |
| Jan 15, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.77 | - |
| Jan 12, 2024 | 122.80 | 122.80 | 122.00 | 122.00 | 120.77 | 10 |
| Jan 11, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.54 | - |
| Jan 10, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.15 | - |
| Jan 09, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.53 | - |
| Jan 08, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.53 | - |
| Jan 05, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.34 | - |
| Jan 04, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 121.96 | - |
| Jan 03, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.32 | - |
| Jan 02, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 122.95 | - |
| Dec 29, 2023 | 125.00 | 125.40 | 125.00 | 125.40 | 124.14 | - |
| Dec 28, 2023 | 124.40 | 124.40 | 124.40 | 124.40 | 123.15 | - |
| Dec 27, 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 124.33 | - |
| Dec 22, 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 122.16 | - |
| Dec 21, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 121.36 | - |
| Dec 20, 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 125.92 | - |
| Dec 19, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 124.14 | - |
| Dec 18, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 127.90 | - |
| Dec 15, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.67 | - |
| Dec 14, 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 125.92 | - |
| Dec 13, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 120.97 | - |
| *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.