Materion Corporation (BEM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:49PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 38 |
| 29 Apr 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | - |
| 26 Apr 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | - |
| 25 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 24 Apr 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
| 23 Apr 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | - |
| 22 Apr 2024 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 38 |
| 19 Apr 2024 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 13 |
| 18 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 17 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 16 Apr 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | - |
| 15 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 12 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 11 Apr 2024 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | - |
| 10 Apr 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - |
| 09 Apr 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - |
| 08 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 05 Apr 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| 04 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 03 Apr 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | - |
| 02 Apr 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - |
| 28 Mar 2024 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | - |
| 27 Mar 2024 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | - |
| 26 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 25 Mar 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - |
| 22 Mar 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | - |
| 21 Mar 2024 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | - |
| 20 Mar 2024 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 12 |
| 19 Mar 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 5 |
| 18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 14 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 13 Mar 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - |
| 12 Mar 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 5 |
| 11 Mar 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - |
| 08 Mar 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - |
| 07 Mar 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | - |
| 06 Mar 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - |
| 05 Mar 2024 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | - |
| 04 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 01 Mar 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | - |
| 29 Feb 2024 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | - |
| 28 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 27 Feb 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | - |
| 26 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 23 Feb 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - |
| 22 Feb 2024 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | - |
| 21 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 21 Feb 2024 | 0.13 Dividend | |||||
| 20 Feb 2024 | 126.00 | 126.00 | 121.00 | 121.00 | 120.87 | 20 |
| 19 Feb 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.86 | - |
| 16 Feb 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.86 | - |
| 15 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.88 | - |
| 14 Feb 2024 | 110.00 | 114.00 | 110.00 | 114.00 | 113.88 | - |
| 13 Feb 2024 | 116.00 | 116.00 | 111.00 | 111.00 | 110.88 | - |
| 12 Feb 2024 | 114.00 | 118.00 | 114.00 | 118.00 | 117.87 | - |
| 09 Feb 2024 | 111.00 | 115.00 | 111.00 | 115.00 | 114.88 | - |
| 08 Feb 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 111.88 | - |
| 07 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | - |
| 06 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | - |
| 05 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.88 | - |
| 02 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 109.88 | - |
| 01 Feb 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 108.88 | - |
| 31 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 107.88 | - |
| 30 Jan 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.88 | - |
| 29 Jan 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 108.88 | - |
| 26 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.89 | - |
| 25 Jan 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.89 | - |
| 24 Jan 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 105.89 | - |
| 23 Jan 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 108.88 | - |
| 22 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.88 | - |
| 19 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.88 | - |
| 18 Jan 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 108.88 | - |
| 17 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.89 | - |
| 16 Jan 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 106.89 | - |
| 15 Jan 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 109.88 | - |
| 12 Jan 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.88 | - |
| 11 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 107.88 | - |
| 10 Jan 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 109.88 | - |
| 09 Jan 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.88 | - |
| 08 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.88 | - |
| 05 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.88 | - |
| 04 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.88 | - |
| 03 Jan 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 112.88 | - |
| 02 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.88 | - |
| 29 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.87 | - |
| 28 Dec 2023 | 116.00 | 117.00 | 116.00 | 117.00 | 116.87 | - |
| 27 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.88 | - |
| 22 Dec 2023 | 114.00 | 116.00 | 114.00 | 116.00 | 115.88 | - |
| 21 Dec 2023 | 111.00 | 115.00 | 111.00 | 115.00 | 114.88 | - |
| 20 Dec 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 112.88 | - |
| 19 Dec 2023 | 111.00 | 115.00 | 111.00 | 115.00 | 114.88 | - |
| 18 Dec 2023 | 111.00 | 113.00 | 111.00 | 113.00 | 112.88 | - |
| 15 Dec 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 111.88 | - |
| 14 Dec 2023 | 108.00 | 111.00 | 108.00 | 111.00 | 110.88 | - |
| 13 Dec 2023 | 106.00 | 109.00 | 106.00 | 109.00 | 108.88 | - |
| 12 Dec 2023 | 108.00 | 108.00 | 106.00 | 106.00 | 105.89 | - |
| 11 Dec 2023 | 105.00 | 108.00 | 105.00 | 108.00 | 107.88 | - |
| 08 Dec 2023 | 105.00 | 106.00 | 105.00 | 106.00 | 105.89 | - |
| 07 Dec 2023 | 103.00 | 105.00 | 103.00 | 105.00 | 104.89 | - |
| *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.