Mayr-Melnhof Karton AG (MYM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 9 |
| May 13, 2024 | 115.40 | 116.00 | 115.40 | 116.00 | 116.00 | 24 |
| May 10, 2024 | 113.80 | 115.80 | 113.80 | 115.80 | 115.80 | 3 |
| May 09, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| May 08, 2024 | 113.20 | 113.40 | 113.20 | 113.40 | 113.40 | 1 |
| May 07, 2024 | 112.60 | 113.20 | 112.60 | 113.20 | 113.20 | - |
| May 06, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 30 |
| May 03, 2024 | 111.20 | 112.00 | 111.20 | 112.00 | 112.00 | - |
| May 02, 2024 | 110.80 | 112.40 | 110.80 | 112.40 | 112.40 | 1 |
| Apr 30, 2024 | 113.60 | 113.60 | 111.00 | 111.00 | 111.00 | - |
| Apr 30, 2024 | 1.5 Dividend | |||||
| Apr 29, 2024 | 114.20 | 114.80 | 114.20 | 114.80 | 113.30 | - |
| Apr 26, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 110.93 | - |
| Apr 25, 2024 | 113.00 | 113.00 | 111.00 | 111.60 | 110.14 | 55 |
| Apr 24, 2024 | 111.60 | 114.00 | 111.60 | 114.00 | 112.51 | - |
| Apr 23, 2024 | 116.60 | 116.60 | 112.20 | 112.20 | 110.73 | - |
| Apr 22, 2024 | 116.20 | 117.60 | 116.20 | 117.60 | 116.06 | 100 |
| Apr 19, 2024 | 114.20 | 116.00 | 114.20 | 116.00 | 114.48 | 100 |
| Apr 18, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.10 | - |
| Apr 17, 2024 | 114.20 | 115.20 | 114.20 | 115.20 | 113.69 | - |
| Apr 16, 2024 | 114.80 | 115.00 | 114.20 | 115.00 | 113.50 | 16 |
| Apr 15, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 114.29 | - |
| Apr 12, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.27 | - |
| Apr 11, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 114.88 | - |
| Apr 10, 2024 | 114.00 | 115.40 | 114.00 | 115.40 | 113.89 | - |
| Apr 09, 2024 | 114.40 | 115.20 | 114.40 | 115.20 | 113.69 | 150 |
| Apr 08, 2024 | 113.20 | 115.00 | 113.20 | 115.00 | 113.50 | 200 |
| Apr 05, 2024 | 112.20 | 113.60 | 112.20 | 113.60 | 112.12 | 10 |
| Apr 04, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 110.54 | 9 |
| Apr 03, 2024 | 111.60 | 114.20 | 111.60 | 114.20 | 112.71 | - |
| Apr 02, 2024 | 115.60 | 115.60 | 110.80 | 110.80 | 109.35 | 30 |
| Mar 28, 2024 | 111.40 | 114.80 | 111.40 | 114.80 | 113.30 | 180 |
| Mar 27, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.14 | - |
| Mar 26, 2024 | 112.00 | 112.40 | 111.60 | 111.60 | 110.14 | 89 |
| Mar 25, 2024 | 112.00 | 112.00 | 111.60 | 111.80 | 110.34 | 69 |
| Mar 22, 2024 | 112.20 | 113.00 | 112.00 | 112.00 | 110.54 | 80 |
| Mar 21, 2024 | 112.40 | 112.40 | 109.80 | 109.80 | 108.37 | 1,000 |
| Mar 20, 2024 | 112.60 | 114.40 | 112.60 | 113.20 | 111.72 | 1 |
| Mar 19, 2024 | 112.60 | 113.80 | 112.20 | 112.20 | 110.73 | 7 |
| Mar 18, 2024 | 112.20 | 112.20 | 111.20 | 111.20 | 109.75 | 16 |
| Mar 15, 2024 | 110.80 | 111.40 | 107.80 | 111.40 | 109.94 | 50 |
| Mar 14, 2024 | 110.40 | 110.60 | 110.40 | 110.60 | 109.15 | - |
| Mar 13, 2024 | 108.00 | 111.20 | 108.00 | 109.60 | 108.17 | 10 |
| Mar 12, 2024 | 112.00 | 112.00 | 107.00 | 108.00 | 106.59 | 164 |
| Mar 11, 2024 | 114.80 | 116.20 | 114.80 | 114.80 | 113.30 | 155 |
| Mar 08, 2024 | 116.20 | 116.20 | 114.80 | 114.80 | 113.30 | - |
| Mar 07, 2024 | 115.60 | 117.20 | 115.60 | 117.20 | 115.67 | - |
| Mar 06, 2024 | 115.40 | 116.20 | 115.40 | 116.20 | 114.68 | 13 |
| Mar 05, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 113.69 | 17 |
| Mar 04, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.47 | 24 |
| Mar 01, 2024 | 116.00 | 117.20 | 116.00 | 117.00 | 115.47 | 30 |
| Feb 29, 2024 | 117.40 | 117.80 | 117.40 | 117.80 | 116.26 | - |
| Feb 28, 2024 | 116.20 | 117.60 | 116.20 | 117.60 | 116.06 | - |
| Feb 27, 2024 | 114.80 | 116.20 | 114.80 | 116.00 | 114.48 | 1 |
| Feb 26, 2024 | 116.20 | 116.20 | 115.00 | 115.40 | 113.89 | 150 |
| Feb 23, 2024 | 116.40 | 116.40 | 115.00 | 115.40 | 113.89 | 23 |
| Feb 22, 2024 | 118.60 | 118.60 | 117.00 | 117.00 | 115.47 | - |
| Feb 21, 2024 | 119.00 | 119.00 | 118.60 | 118.60 | 117.05 | - |
| Feb 20, 2024 | 120.60 | 120.60 | 119.20 | 119.20 | 117.64 | 40 |
| Feb 19, 2024 | 123.40 | 123.40 | 121.40 | 121.40 | 119.81 | 177 |
| Feb 16, 2024 | 122.40 | 123.80 | 122.40 | 123.80 | 122.18 | - |
| Feb 15, 2024 | 122.40 | 123.80 | 122.40 | 123.80 | 122.18 | - |
| Feb 14, 2024 | 122.00 | 122.60 | 122.00 | 122.60 | 121.00 | - |
| Feb 13, 2024 | 122.60 | 122.60 | 121.00 | 121.00 | 119.42 | - |
| Feb 12, 2024 | 121.80 | 124.80 | 121.80 | 123.20 | 121.59 | 95 |
| Feb 09, 2024 | 121.20 | 121.20 | 120.40 | 120.40 | 118.83 | 4 |
| Feb 08, 2024 | 120.80 | 122.40 | 120.20 | 120.20 | 118.63 | 1 |
| Feb 07, 2024 | 121.00 | 121.00 | 120.60 | 120.80 | 119.22 | 20 |
| Feb 06, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.04 | - |
| Feb 05, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 118.63 | - |
| Feb 02, 2024 | 121.20 | 121.80 | 119.60 | 119.60 | 118.04 | 1 |
| Feb 01, 2024 | 121.00 | 121.60 | 121.00 | 121.60 | 120.01 | - |
| Jan 31, 2024 | 120.80 | 123.20 | 120.80 | 121.40 | 119.81 | 1 |
| Jan 30, 2024 | 123.80 | 123.80 | 122.20 | 122.20 | 120.60 | - |
| Jan 29, 2024 | 125.00 | 127.20 | 124.60 | 124.60 | 122.97 | 18 |
| Jan 26, 2024 | 122.40 | 127.60 | 122.40 | 127.60 | 125.93 | - |
| Jan 25, 2024 | 122.40 | 123.00 | 122.40 | 123.00 | 121.39 | - |
| Jan 24, 2024 | 121.80 | 124.00 | 121.80 | 122.40 | 120.80 | 2 |
| Jan 23, 2024 | 120.00 | 121.60 | 120.00 | 121.60 | 120.01 | - |
| Jan 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.48 | - |
| Jan 19, 2024 | 115.80 | 116.00 | 115.80 | 116.00 | 114.48 | - |
| Jan 18, 2024 | 115.40 | 117.00 | 115.40 | 117.00 | 115.47 | 55 |
| Jan 17, 2024 | 119.20 | 119.20 | 116.00 | 116.00 | 114.48 | 45 |
| Jan 16, 2024 | 120.80 | 121.40 | 120.80 | 121.40 | 119.81 | - |
| Jan 15, 2024 | 121.40 | 121.40 | 121.00 | 121.00 | 119.42 | - |
| Jan 12, 2024 | 120.60 | 121.00 | 120.60 | 121.00 | 119.42 | - |
| Jan 11, 2024 | 121.00 | 121.80 | 121.00 | 121.80 | 120.21 | - |
| Jan 10, 2024 | 122.60 | 122.60 | 120.80 | 120.80 | 119.22 | - |
| Jan 09, 2024 | 124.00 | 124.00 | 122.40 | 122.40 | 120.80 | - |
| Jan 08, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 123.96 | - |
| Jan 05, 2024 | 123.00 | 124.20 | 123.00 | 124.20 | 122.58 | - |
| Jan 04, 2024 | 123.80 | 123.80 | 123.00 | 123.00 | 121.39 | 100 |
| Jan 03, 2024 | 122.00 | 123.20 | 122.00 | 123.20 | 121.59 | 1 |
| Jan 02, 2024 | 128.00 | 128.00 | 121.40 | 121.40 | 119.81 | 20 |
| Dec 29, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.37 | - |
| Dec 28, 2023 | 127.00 | 127.00 | 124.20 | 124.80 | 123.17 | 83 |
| Dec 27, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 123.17 | - |
| Dec 22, 2023 | 125.00 | 125.00 | 123.60 | 123.60 | 121.99 | 10 |
| Dec 21, 2023 | 124.40 | 125.60 | 124.40 | 125.60 | 123.96 | 30 |
| Dec 20, 2023 | 124.20 | 124.20 | 123.20 | 123.20 | 121.59 | 20 |
| *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.