Australia markets closed

The Mosaic Co (02M.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
27.58+0.29 (+1.06%)
As of 08:02AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202427.5827.5827.5827.5827.58-
09 May 202427.2927.2927.2927.2927.29-
08 May 202427.7027.7027.3927.5527.5536
07 May 202426.8027.6626.8027.6627.661,000
06 May 202426.6326.9726.6326.9726.97-
03 May 202426.0226.0226.0226.0226.02-
02 May 202427.7227.7226.4326.4326.43100
30 Apr 202428.6329.5828.6329.3429.34-
29 Apr 202428.1628.8628.1628.7528.75-
26 Apr 202428.0428.0428.0428.0428.04-
25 Apr 202428.1528.1827.5728.1828.18-
24 Apr 202428.4328.4828.3328.3328.331,000
23 Apr 202428.5928.5928.4028.4028.40-
22 Apr 202428.9229.4628.9229.4629.46300
19 Apr 202428.1929.0128.1929.0129.01-
18 Apr 202428.2528.8428.2128.6228.62-
17 Apr 202428.5928.6328.5928.6328.63-
16 Apr 202428.8928.8928.6628.6628.66-
15 Apr 202429.1329.1328.9628.9628.96-
12 Apr 202429.9329.9329.9329.9329.93-
11 Apr 202430.2130.2129.9729.9729.97-
10 Apr 202430.5030.6430.0130.0130.01-
09 Apr 202429.7529.7529.7529.7529.75-
08 Apr 202430.1830.1830.1830.1830.18-
05 Apr 202430.0030.0030.0030.0030.00-
04 Apr 202429.8330.3629.8330.3630.3615
03 Apr 202429.4329.6929.4329.6929.6915
02 Apr 202429.9329.9329.9329.9329.93-
28 Mar 202429.2829.7029.2829.5029.5035
27 Mar 202428.0228.9228.0228.9228.921,250
26 Mar 202428.6028.6028.4228.4228.421,200
25 Mar 202428.5228.5228.5228.5228.52-
22 Mar 202429.2629.2628.8628.9228.92-
21 Mar 202429.3429.5629.3429.5629.56-
20 Mar 202429.3229.5829.3229.5829.5850
19 Mar 202429.4029.5429.4029.5429.54-
18 Mar 202429.3629.7429.3629.7029.70-
15 Mar 202428.7628.8628.7628.8628.86-
14 Mar 202428.9628.9628.9628.9628.96-
13 Mar 202428.4229.2028.4229.1829.18-
12 Mar 202428.7028.8228.4828.7228.72-
11 Mar 202428.5628.7628.5628.7628.76-
08 Mar 202428.9028.9828.8428.9828.9860
07 Mar 202428.5429.4028.5429.1829.18-
06 Mar 202428.3028.8628.3028.6228.62-
06 Mar 20240.21 Dividend
05 Mar 202428.5829.1828.5829.0028.79-
04 Mar 202428.5228.9628.5228.7228.51-
01 Mar 202428.6028.8428.5228.8428.63-
29 Feb 202428.2428.2428.2428.2428.04-
28 Feb 202428.5428.8628.5228.7028.49-
27 Feb 202428.8629.2628.8629.2629.05-
26 Feb 202428.8229.2628.8029.1628.95-
23 Feb 202429.6830.0429.1029.1028.8930
22 Feb 202428.3428.3428.1628.1627.96-
21 Feb 202427.8027.8027.8027.8027.60-
20 Feb 202427.6828.1027.6828.1027.90-
19 Feb 202427.7627.7827.7627.7827.58-
16 Feb 202427.7028.2427.7028.2428.04-
15 Feb 202427.3427.3427.3427.3427.14-
14 Feb 202427.3027.7427.3027.7427.541,000
13 Feb 202428.1228.1228.1228.1227.92-
12 Feb 202427.6628.5227.6228.5228.31220
09 Feb 202427.6427.9227.6427.9227.72-
08 Feb 202427.9228.3827.8627.8827.6860
07 Feb 202427.9428.2627.9428.2628.06215
06 Feb 202427.6427.6427.6427.6427.44-
05 Feb 202428.3228.5228.3228.5228.3126
02 Feb 202428.1228.2028.1028.2028.00-
01 Feb 202428.2028.4628.2028.4628.25-
31 Jan 202429.1029.1228.9828.9828.77150
30 Jan 202429.3829.4229.3629.3829.1780
29 Jan 202429.4229.7029.4229.6829.47-
26 Jan 202429.2229.2229.2029.2028.99-
25 Jan 202429.1629.1629.1629.1628.95-
24 Jan 202428.8229.4028.8229.3229.1133
23 Jan 202429.0430.1029.0429.8229.60-
22 Jan 202429.1829.3029.1829.3029.0960
19 Jan 202429.2429.2429.2429.2429.03-
18 Jan 202428.7229.1828.4829.1828.97-
17 Jan 202429.4429.4428.8828.9828.7770
16 Jan 202429.8429.8429.4829.4829.27-
15 Jan 202430.1430.1430.1430.1429.92-
12 Jan 202430.1230.2230.1230.1429.92-
11 Jan 202430.4230.4230.4230.4230.20-
10 Jan 202430.9831.4230.7230.7230.5039
09 Jan 202431.9632.1831.3631.3631.1330
08 Jan 202432.0632.2831.7632.2832.05-
05 Jan 202432.3632.3632.3632.3632.13-
04 Jan 202433.2633.2632.5432.5632.32-
03 Jan 202432.9433.8632.9433.5833.34-
02 Jan 202432.2833.2232.2833.2232.98-
29 Dec 202332.3432.3432.3432.3432.11-
28 Dec 202332.6033.2032.6032.8632.62125
27 Dec 202332.7232.9632.6632.8432.60169
22 Dec 202332.6232.6232.6232.6232.38-
21 Dec 202332.6832.6832.6832.6832.44-
20 Dec 202334.2234.5234.2234.5234.272,000
19 Dec 202333.5433.5433.5433.5433.30-
18 Dec 202333.3833.9033.3833.9033.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...