Mytilineos S.A. (MYH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

37.66

-0.66

(-1.72%)

At close: 08:06AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	37.66	37.66	37.66	37.66	37.66	60
May 02, 2024	37.82	38.32	37.82	38.32	38.32	60
Apr 30, 2024	37.56	37.56	37.56	37.56	37.56	-
Apr 29, 2024	37.54	37.54	37.54	37.54	37.54	-
Apr 26, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 25, 2024	37.80	37.80	37.80	37.80	37.80	-
Apr 24, 2024	38.26	38.74	38.26	38.74	38.74	643
Apr 23, 2024	37.28	38.30	37.28	38.30	38.30	100
Apr 22, 2024	36.60	36.60	36.60	36.60	36.60	-
Apr 19, 2024	35.90	35.90	35.90	35.90	35.90	-
Apr 18, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 17, 2024	34.76	34.76	34.76	34.76	34.76	-
Apr 16, 2024	35.28	35.58	35.28	35.58	35.58	500
Apr 15, 2024	35.20	35.20	35.20	35.20	35.20	-
Apr 12, 2024	35.20	35.20	35.20	35.20	35.20	-
Apr 11, 2024	35.50	35.50	35.50	35.50	35.50	-
Apr 10, 2024	35.26	35.98	35.26	35.98	35.98	60
Apr 09, 2024	34.02	35.76	34.02	35.76	35.76	247
Apr 08, 2024	33.36	34.00	33.36	34.00	34.00	330
Apr 05, 2024	33.58	33.58	33.58	33.58	33.58	-
Apr 04, 2024	33.76	34.00	33.76	34.00	34.00	150
Apr 03, 2024	34.12	35.04	34.12	35.04	35.04	150
Apr 02, 2024	35.36	35.36	34.34	34.34	34.34	165
Mar 28, 2024	35.32	35.32	35.32	35.32	35.32	-
Mar 27, 2024	35.36	35.36	35.36	35.36	35.36	-
Mar 26, 2024	35.80	35.80	35.54	35.70	35.70	1,041
Mar 25, 2024	35.80	35.80	35.80	35.80	35.80	-
Mar 22, 2024	36.16	36.60	35.40	36.60	36.60	56
Mar 21, 2024	35.70	35.70	35.70	35.70	35.70	-
Mar 20, 2024	35.90	35.90	35.90	35.90	35.90	-
Mar 19, 2024	35.90	35.90	35.90	35.90	35.90	-
Mar 18, 2024	36.72	36.72	35.90	35.90	35.90	550
Mar 15, 2024	36.08	36.08	36.08	36.08	36.08	-
Mar 14, 2024	34.72	36.92	34.72	36.92	36.92	350
Mar 13, 2024	35.02	35.84	35.02	35.82	35.82	215
Mar 12, 2024	35.24	35.24	34.98	34.98	34.98	30
Mar 11, 2024	37.06	37.06	37.06	37.06	37.06	250
Mar 08, 2024	35.58	35.58	35.58	35.58	35.58	-
Mar 07, 2024	35.48	35.58	35.48	35.58	35.58	190
Mar 06, 2024	35.72	35.72	35.72	35.72	35.72	-
Mar 05, 2024	36.18	36.18	36.04	36.04	36.04	27
Mar 04, 2024	35.78	36.14	35.78	36.14	36.14	145
Mar 01, 2024	35.54	35.54	35.54	35.54	35.54	-
Feb 29, 2024	35.42	35.42	35.42	35.42	35.42	-
Feb 28, 2024	35.74	35.74	35.74	35.74	35.74	-
Feb 27, 2024	36.00	36.00	35.70	35.70	35.70	126
Feb 26, 2024	36.16	36.16	36.00	36.00	36.00	26
Feb 23, 2024	36.34	36.34	36.34	36.34	36.34	-
Feb 22, 2024	36.04	37.08	36.04	37.08	37.08	27
Feb 21, 2024	36.46	36.46	36.46	36.46	36.46	-
Feb 20, 2024	36.80	36.80	36.80	36.80	36.80	-
Feb 19, 2024	36.48	36.48	36.48	36.48	36.48	-
Feb 16, 2024	36.62	36.62	36.62	36.62	36.62	-
Feb 15, 2024	36.80	37.46	36.80	37.46	37.46	55
Feb 14, 2024	36.86	37.68	36.80	36.80	36.80	200
Feb 13, 2024	37.30	37.30	37.30	37.30	37.30	-
Feb 12, 2024	37.62	37.62	37.62	37.62	37.62	-
Feb 09, 2024	37.76	37.76	37.76	37.76	37.76	-
Feb 08, 2024	37.84	38.28	37.84	38.28	38.28	100
Feb 07, 2024	38.12	38.88	38.12	38.66	38.66	168
Feb 06, 2024	37.46	38.90	37.46	38.90	38.90	100
Feb 05, 2024	37.52	37.74	37.52	37.74	37.74	80
Feb 02, 2024	37.76	38.88	37.76	38.88	38.88	20
Feb 01, 2024	37.50	37.50	37.50	37.50	37.50	-
Jan 31, 2024	37.54	38.46	37.54	38.46	38.46	79
Jan 30, 2024	37.70	37.70	37.70	37.70	37.70	-
Jan 29, 2024	38.06	38.70	38.06	38.58	38.58	495
Jan 26, 2024	38.16	38.16	38.14	38.14	38.14	7
Jan 25, 2024	38.88	38.88	38.88	38.88	38.88	-
Jan 24, 2024	38.42	39.36	38.42	39.36	39.36	661
Jan 23, 2024	38.58	38.58	38.58	38.58	38.58	-
Jan 22, 2024	37.38	37.38	37.38	37.38	37.38	-
Jan 19, 2024	37.30	37.30	37.30	37.30	37.30	-
Jan 18, 2024	37.08	37.30	37.04	37.30	37.30	223
Jan 17, 2024	37.20	37.72	37.20	37.72	37.72	80
Jan 16, 2024	37.64	37.64	37.64	37.64	37.64	-
Jan 15, 2024	36.92	36.92	36.92	36.92	36.92	-
Jan 12, 2024	36.92	36.92	36.92	36.92	36.92	-
Jan 11, 2024	36.94	38.24	36.94	37.74	37.74	220
Jan 10, 2024	37.18	37.92	37.18	37.92	37.92	98
Jan 09, 2024	36.88	37.84	36.88	37.76	37.76	203
Jan 08, 2024	35.98	37.32	35.98	36.88	36.88	488
Jan 05, 2024	36.28	36.28	36.28	36.28	36.28	-
Jan 04, 2024	36.40	37.24	36.40	37.24	37.24	70
Jan 03, 2024	36.36	37.00	36.36	37.00	37.00	278
Jan 02, 2024	35.82	37.38	35.82	37.38	37.38	350
Dec 29, 2023	35.92	35.92	35.66	35.66	35.66	278
Dec 28, 2023	36.14	36.14	36.14	36.14	36.14	-
Dec 27, 2023	36.76	36.76	36.76	36.76	36.76	35
Dec 22, 2023	36.00	36.00	36.00	36.00	36.00	-
Dec 21, 2023	36.40	36.40	36.00	36.00	36.00	105
Dec 20, 2023	36.24	36.40	36.24	36.40	36.40	117
Dec 19, 2023	35.56	35.56	35.56	35.56	35.56	-
Dec 18, 2023	36.06	36.06	35.94	35.94	35.94	50
Dec 15, 2023	36.34	36.34	36.34	36.34	36.34	-
Dec 14, 2023	37.38	37.38	36.00	36.00	36.00	345
Dec 13, 2023	35.98	37.38	35.98	37.38	37.38	489
Dec 12, 2023	35.82	36.32	35.82	36.32	36.32	200
Dec 11, 2023	35.46	35.46	35.46	35.46	35.46	-
Dec 08, 2023	35.48	35.48	35.48	35.48	35.48	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,766.17+4,019.34(+4.92%)

Mytilineos S.A. (MYH.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,766.17
+4,019.34(+4.92%)