Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (0NUG.L)
LSE - LSE Delayed price. Currency in HUF
Add to watchlist
At close: 05:55PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 52,268 |
| 25 Apr 2024 | 44.7 Dividend | |||||
| 24 Apr 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 897.30 | 2,050 |
| 23 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 895.39 | 6,418 |
| 22 Apr 2024 | 933.32 | 938.00 | 933.32 | 938.00 | 893.49 | 13,872 |
| 19 Apr 2024 | 925.00 | 927.56 | 923.30 | 927.56 | 883.54 | 58,325 |
| 18 Apr 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 878.25 | 32,160 |
| 17 Apr 2024 | 926.88 | 926.88 | 926.88 | 926.88 | 882.90 | 7,111 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 926.97 | 926.97 | 926.97 | 926.97 | 882.99 | 106,563 |
| 09 Apr 2024 | 917.22 | 917.22 | 917.22 | 917.22 | 873.70 | 539 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 920.14 | 920.14 | 920.14 | 920.14 | 876.48 | 17 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 898.80 | 898.80 | 898.80 | 898.80 | 856.15 | 62 |
| 27 Mar 2024 | 894.90 | 894.90 | 893.54 | 893.54 | 851.14 | 102,637 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 887.12 | 887.12 | 887.12 | 887.12 | 845.03 | 3,566 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 891.53 | 891.53 | 891.53 | 891.53 | 849.23 | 2 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 895.46 | 895.46 | 895.46 | 895.46 | 852.97 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 893.00 | 896.39 | 892.46 | 892.46 | 850.11 | 243,167 |
| 13 Mar 2024 | 898.22 | 898.22 | 898.22 | 898.22 | 855.60 | 16,576 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 844.59 | 844.59 | 844.59 | 844.59 | 804.51 | 113 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 828.81 | 828.81 | 826.46 | 826.46 | 787.24 | 4,054 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 799.19 | 38,000 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 789.05 | 789.05 | 789.05 | 789.05 | 751.61 | 40 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 773.69 | 773.69 | 773.69 | 773.69 | 736.98 | 9,777 |
| 12 Feb 2024 | 777.64 | 777.64 | 777.64 | 777.64 | 740.74 | 11,979 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 769.78 | 769.78 | 769.78 | 769.78 | 733.26 | 9,449 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 784.85 | 785.00 | 784.85 | 785.00 | 747.75 | 109,926 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 740.13 | 19,836 |
| 30 Jan 2024 | 751.91 | 751.91 | 751.91 | 751.91 | 716.23 | 2,921 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 777.01 | 777.01 | 777.01 | 777.01 | 740.14 | 33 |
| 25 Jan 2024 | 777.60 | 777.60 | 777.60 | 777.60 | 740.70 | 9,494 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 771.06 | 771.06 | 771.06 | 771.06 | 734.48 | 8,661 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 741.50 | 757.19 | 741.50 | 757.19 | 721.26 | 501,074 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 729.98 | 729.98 | 729.83 | 729.83 | 695.20 | 37 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 702.38 | 702.38 | 702.38 | 702.38 | 669.05 | 2,911 |
| 09 Jan 2024 | 682.66 | 682.66 | 682.66 | 682.66 | 650.27 | 2,857 |
| 08 Jan 2024 | 678.23 | 680.70 | 678.23 | 680.70 | 648.40 | 624 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 671.85 | 671.85 | 671.85 | 671.85 | 639.97 | 208 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 687.58 | 687.58 | 687.58 | 687.58 | 654.96 | 2,606 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 661.72 | 661.72 | 661.72 | 661.72 | 630.32 | 113 |
| 21 Dec 2023 | 664.34 | 664.34 | 664.34 | 664.34 | 632.82 | 77 |
| 20 Dec 2023 | 664.47 | 664.47 | 664.47 | 664.47 | 632.94 | 68 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 664.50 | 664.50 | 664.50 | 664.50 | 632.97 | 86 |
| 15 Dec 2023 | 664.34 | 667.41 | 664.34 | 667.41 | 635.74 | 1,131 |
| 14 Dec 2023 | 655.56 | 655.56 | 655.56 | 655.56 | 624.45 | 89 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 638.24 | 639.42 | 638.24 | 639.42 | 609.07 | 45 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 612.61 | 612.61 | 612.61 | 612.61 | 583.54 | 2,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.