MTN Group Ltd (LL6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 31 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 30 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 29 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 28 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 27 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 24 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 23 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 22 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 21 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 20 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 17 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 16 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 15 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 14 May 2024 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 100 |
| 13 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 10 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 09 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 08 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 07 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 06 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 03 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 02 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 30 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 29 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 26 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 25 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 22 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 19 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 18 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 17 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 17 Apr 2024 | 3.3 Dividend | |||||
| 16 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 0.9400 | - |
| 15 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 0.9710 | - |
| 12 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1.0021 | - |
| 11 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.9976 | - |
| 10 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.0065 | - |
| 09 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 1.0331 | - |
| 08 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1.0420 | - |
| 05 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1.0464 | - |
| 04 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.9932 | - |
| 03 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 0.9843 | - |
| 02 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.9932 | - |
| 28 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.0109 | - |
| 27 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 0.9710 | - |
| 26 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.9755 | - |
| 25 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 0.9577 | - |
| 22 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 0.8824 | - |
| 21 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 0.8824 | - |
| 20 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 0.8912 | - |
| 19 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 0.8912 | - |
| 18 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 0.8957 | - |
| 15 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 0.8957 | - |
| 14 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.9090 | - |
| 13 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.9045 | - |
| 12 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 0.9356 | - |
| 11 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.8868 | - |
| 08 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 0.9134 | - |
| 07 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 0.8912 | - |
| 06 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 0.8691 | - |
| 05 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.9045 | - |
| 04 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 0.8912 | - |
| 01 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 0.8247 | - |
| 29 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 0.8779 | - |
| 28 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.9311 | - |
| 27 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.9090 | - |
| 26 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.8868 | - |
| 23 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 0.9134 | - |
| 22 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 0.9178 | - |
| 21 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 0.9223 | - |
| 20 Feb 2024 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 0.9577 | 215 |
| 19 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 0.9710 | - |
| 16 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.9932 | - |
| 15 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 0.9843 | - |
| 14 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.9932 | - |
| 13 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.0065 | - |
| 12 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.9755 | - |
| 09 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.9976 | - |
| 08 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.9932 | - |
| 07 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1.0198 | - |
| 06 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.0109 | - |
| 05 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1.0065 | - |
| 02 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1.0642 | - |
| 01 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.0109 | - |
| 31 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1.0109 | - |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1.0642 | - |
| 29 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 1.0952 | - |
| 26 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1.0597 | - |
| 25 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 1.0996 | - |
| 24 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1.1085 | - |
| 23 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1.0908 | - |
| 22 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 1.0996 | - |
| 19 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 1.1417 | - |
| 18 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 1.1417 | - |
| 17 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1.1528 | - |
| 16 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1.1750 | - |
| 15 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1.1861 | - |
| 12 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1.1861 | - |
| *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.