Mayr-Melnhof Karton AG (0NZ7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:48PM BST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 04 June 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 03 June 2024 | 114.70 | 115.20 | 115.20 | 115.20 | 115.20 | 38 |
| 31 May 2024 | 116.00 | 114.40 | 114.40 | 114.40 | 114.40 | 36 |
| 30 May 2024 | 114.90 | 115.80 | 115.80 | 115.80 | 115.80 | 7 |
| 29 May 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 28 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 24 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 23 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 22 May 2024 | 117.00 | 114.60 | 114.60 | 114.60 | 114.60 | 32 |
| 21 May 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 20 May 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 17 May 2024 | 117.20 | 118.40 | 117.60 | 118.40 | 118.40 | 157 |
| 16 May 2024 | 116.00 | 117.00 | 116.80 | 117.00 | 117.00 | 11 |
| 15 May 2024 | 116.20 | 115.40 | 115.40 | 115.40 | 115.40 | 23 |
| 14 May 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| 13 May 2024 | 116.20 | 115.80 | 115.20 | 115.80 | 115.80 | 33 |
| 10 May 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 09 May 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 08 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 07 May 2024 | 112.80 | 113.60 | 113.60 | 113.60 | 113.60 | 1 |
| 03 May 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 02 May 2024 | 113.40 | 111.60 | 111.60 | 111.60 | 111.60 | 84 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 30 Apr 2024 | 1.5 Dividend | |||||
| 29 Apr 2024 | 115.50 | 115.20 | 114.20 | 115.20 | 113.70 | 110 |
| 26 Apr 2024 | 112.80 | 114.17 | 113.40 | 114.00 | 112.52 | 808 |
| 25 Apr 2024 | 114.10 | 113.00 | 111.50 | 111.99 | 110.53 | 801 |
| 24 Apr 2024 | 112.80 | 113.90 | 113.43 | 113.90 | 112.42 | 864 |
| 23 Apr 2024 | 117.40 | 112.51 | 111.20 | 112.51 | 111.05 | 406 |
| 22 Apr 2024 | 116.80 | 117.99 | 117.40 | 117.80 | 116.27 | 129 |
| 19 Apr 2024 | 116.00 | 117.00 | 116.76 | 117.00 | 115.47 | 11 |
| 18 Apr 2024 | 116.00 | 116.19 | 116.19 | 116.19 | 114.68 | 3 |
| 17 Apr 2024 | 114.30 | 115.95 | 115.79 | 115.79 | 114.28 | 83 |
| 16 Apr 2024 | 115.30 | 115.19 | 114.00 | 114.60 | 113.10 | 217 |
| 15 Apr 2024 | 117.80 | 115.73 | 115.20 | 115.73 | 114.23 | 244 |
| 12 Apr 2024 | 116.80 | 119.43 | 117.19 | 117.43 | 115.90 | 347 |
| 11 Apr 2024 | 117.20 | 116.40 | 116.39 | 116.39 | 114.87 | 92 |
| 10 Apr 2024 | 115.70 | 116.77 | 116.67 | 116.67 | 115.15 | 18 |
| 09 Apr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.01 | - |
| 08 Apr 2024 | 114.10 | 116.00 | 114.61 | 114.61 | 113.12 | 182 |
| 05 Apr 2024 | 114.10 | 113.17 | 113.00 | 113.00 | 111.53 | 890 |
| 04 Apr 2024 | 115.30 | 114.12 | 113.75 | 114.00 | 112.52 | 1,007 |
| 03 Apr 2024 | 112.00 | 114.20 | 112.40 | 114.20 | 112.71 | 2,045 |
| 02 Apr 2024 | 115.50 | 115.24 | 111.48 | 111.48 | 110.03 | 3,003 |
| 28 Mar 2024 | 113.80 | 115.40 | 112.39 | 115.40 | 113.90 | 245 |
| 27 Mar 2024 | 112.60 | 113.20 | 112.40 | 113.20 | 111.73 | 58 |
| 26 Mar 2024 | 113.60 | 112.20 | 112.20 | 112.20 | 110.74 | 69 |
| 25 Mar 2024 | 113.00 | 112.40 | 112.40 | 112.40 | 110.94 | 8 |
| 22 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 110.74 | - |
| 21 Mar 2024 | 113.40 | 112.08 | 111.60 | 112.08 | 110.62 | 41 |
| 20 Mar 2024 | 113.80 | 112.80 | 112.40 | 112.40 | 110.93 | 436 |
| 19 Mar 2024 | 113.40 | 114.60 | 112.99 | 113.59 | 112.11 | 337 |
| 18 Mar 2024 | 112.20 | 113.20 | 112.80 | 113.19 | 111.72 | 343 |
| 15 Mar 2024 | 110.50 | 113.00 | 109.20 | 112.20 | 110.74 | 82 |
| 14 Mar 2024 | 112.60 | 112.00 | 110.60 | 110.99 | 109.54 | 437 |
| 13 Mar 2024 | 107.10 | 110.26 | 110.00 | 110.20 | 108.77 | 740 |
| 12 Mar 2024 | 115.30 | 112.40 | 107.00 | 107.00 | 105.61 | 118 |
| 11 Mar 2024 | 115.50 | 115.80 | 115.20 | 115.39 | 113.89 | 710 |
| 08 Mar 2024 | 116.40 | 115.20 | 115.20 | 115.20 | 113.70 | 36 |
| 07 Mar 2024 | 117.20 | 117.60 | 116.70 | 117.60 | 116.07 | 68 |
| 06 Mar 2024 | 116.00 | 117.13 | 115.40 | 115.40 | 113.90 | 36 |
| 05 Mar 2024 | 116.80 | 116.54 | 116.54 | 116.54 | 115.02 | 49 |
| 04 Mar 2024 | 118.10 | 118.00 | 115.99 | 117.98 | 116.44 | 167 |
| 01 Mar 2024 | 117.80 | 118.00 | 117.99 | 117.99 | 116.45 | 62 |
| 29 Feb 2024 | 117.40 | 118.09 | 117.94 | 117.94 | 116.41 | 10,317 |
| 28 Feb 2024 | 116.60 | 118.40 | 117.03 | 118.40 | 116.86 | 36 |
| 27 Feb 2024 | 115.70 | 116.54 | 115.80 | 116.54 | 115.02 | 93 |
| 26 Feb 2024 | 116.00 | 116.20 | 115.49 | 115.49 | 113.99 | 64 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.48 | - |
| 22 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.28 | - |
| 21 Feb 2024 | 119.70 | 120.40 | 118.95 | 119.00 | 117.45 | 123 |
| 20 Feb 2024 | 122.70 | 119.95 | 119.80 | 119.80 | 118.24 | 179 |
| 19 Feb 2024 | 124.00 | 122.54 | 122.06 | 122.20 | 120.61 | 243 |
| 16 Feb 2024 | 123.30 | 124.23 | 124.00 | 124.15 | 122.53 | 289 |
| 15 Feb 2024 | 123.70 | 123.80 | 122.80 | 123.42 | 121.81 | 238 |
| 14 Feb 2024 | 122.10 | 123.00 | 122.00 | 122.20 | 120.61 | 242 |
| 13 Feb 2024 | 123.70 | 123.56 | 122.79 | 122.79 | 121.19 | 451 |
| 12 Feb 2024 | 122.10 | 124.33 | 123.24 | 123.40 | 121.79 | 304 |
| 09 Feb 2024 | 120.60 | 122.40 | 121.82 | 122.00 | 120.41 | 273 |
| 08 Feb 2024 | 121.40 | 121.31 | 121.00 | 121.20 | 119.62 | 214 |
| 07 Feb 2024 | 121.20 | 122.80 | 121.20 | 122.00 | 120.41 | 150 |
| 06 Feb 2024 | 121.40 | 121.44 | 121.40 | 121.40 | 119.82 | 258 |
| 05 Feb 2024 | 121.40 | 121.00 | 120.60 | 121.00 | 119.42 | 29 |
| 02 Feb 2024 | 122.50 | 121.67 | 120.60 | 120.60 | 119.03 | 132 |
| 01 Feb 2024 | 121.80 | 122.12 | 122.12 | 122.12 | 120.53 | 429 |
| 31 Jan 2024 | 123.10 | 122.41 | 121.19 | 122.39 | 120.79 | 862 |
| 30 Jan 2024 | 125.20 | 123.00 | 122.61 | 122.61 | 121.02 | 695 |
| 29 Jan 2024 | 128.20 | 125.80 | 124.83 | 124.83 | 123.21 | 147 |
| 26 Jan 2024 | 122.90 | 127.60 | 127.40 | 127.60 | 125.94 | 36 |
| 25 Jan 2024 | 124.00 | 123.40 | 122.80 | 122.80 | 121.20 | 151 |
| 24 Jan 2024 | 122.30 | 123.60 | 123.19 | 123.20 | 121.60 | 252 |
| 23 Jan 2024 | 119.10 | 122.20 | 120.00 | 122.00 | 120.41 | 1,992 |
| 22 Jan 2024 | 116.40 | 118.80 | 116.91 | 118.77 | 117.22 | 2,176 |
| 19 Jan 2024 | 116.40 | 116.60 | 115.60 | 115.99 | 114.48 | 525 |
| 18 Jan 2024 | 118.10 | 117.80 | 116.60 | 117.00 | 115.48 | 307 |
| 17 Jan 2024 | 121.20 | 118.60 | 116.40 | 116.88 | 115.36 | 901 |
| 16 Jan 2024 | 121.60 | 121.60 | 120.99 | 121.00 | 119.42 | 212 |
| 15 Jan 2024 | 122.50 | 121.80 | 120.99 | 121.60 | 120.02 | 239 |
| *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.