Australia markets closed

Marel hf. (MAREL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
4.4200-0.0200 (-0.45%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.44004.50004.41004.42004.420011,528
26 May 20224.41004.44004.40004.44004.44001,302
25 May 20224.40004.40004.35004.35004.35001,179
24 May 20224.42004.44004.37004.40004.400010,746
23 May 20224.57004.60004.45004.50004.500040,913
20 May 20224.39004.58004.35004.58004.580028,869
19 May 20224.51004.51004.40004.40004.400020,796
18 May 20224.60004.62004.50004.50004.500010,579
17 May 20224.65004.68004.55004.60004.600065,620
16 May 20224.62004.64004.53004.64004.640054,708
13 May 20224.65004.65004.50004.50004.500047,263
12 May 20224.63004.65004.56004.65004.65007,060
11 May 20224.60004.69004.44004.65004.6500190,593
10 May 20224.61004.74004.56004.60004.600092,876
09 May 20224.90004.90004.56004.60004.600064,540
06 May 20224.82004.90004.77004.80004.800025,163
05 May 20225.00005.00004.83004.87004.870018,254
04 May 20224.93004.99004.86004.86004.860099,239
03 May 20224.95005.00004.86004.95004.950047,678
02 May 20224.93004.94004.85004.90004.900020,177
29 Apr 20225.12005.12004.95004.97004.970016,248
28 Apr 20225.20005.36005.10005.10005.100083,044
27 Apr 20225.04005.10004.96005.10005.100066,175
26 Apr 20225.10005.12005.00005.00005.000012,888
25 Apr 20225.20005.20005.06005.08005.08004,784
22 Apr 20225.20005.24005.10005.20005.200058,567
21 Apr 20225.18005.24005.12005.22005.22006,429
20 Apr 20225.20005.28005.20005.20005.200023,358
19 Apr 20225.44005.44005.18005.20005.200035,489
14 Apr 20225.44005.52005.40005.40005.400057,626
13 Apr 20225.30005.54005.30005.38005.3800114,999
12 Apr 20225.26005.30005.10005.28005.280024,391
11 Apr 20225.24005.26005.08005.26005.2600100,442
08 Apr 20225.14005.24005.14005.22005.22006,947
07 Apr 20225.30005.30005.08005.24005.240020,648
06 Apr 20225.28005.28005.16005.26005.260044,490
05 Apr 20225.38005.38005.30005.30005.300037,953
04 Apr 20225.30005.44005.20005.38005.380089,624
01 Apr 20225.36005.36005.20005.32005.32005,251
31 Mar 20225.26005.34005.26005.30005.300044,809
30 Mar 20225.30005.34005.18005.32005.320073,484
29 Mar 20225.20005.30005.10005.30005.300012,440
28 Mar 20225.16005.20005.10005.20005.200081,884
25 Mar 20225.20005.22005.12005.16005.160026,720
24 Mar 20225.24005.24005.14005.16005.160039,239
23 Mar 20225.04005.22005.04005.12005.120055,335
22 Mar 20225.18005.18005.04005.06005.060058,888
21 Mar 20225.20005.20005.10005.18005.180015,540
18 Mar 20225.00005.24005.00005.12005.12007,419
18 Mar 20220.0512 Dividend
17 Mar 20225.26005.52005.24005.24005.188856,986
16 Mar 20225.10005.34005.08005.26005.208653,211
15 Mar 20225.04005.12004.91004.91004.862081,439
14 Mar 20225.08005.08004.99005.06005.010645,622
11 Mar 20224.85005.00004.82004.98004.931319,521
10 Mar 20224.76004.85004.76004.85004.80268,701
09 Mar 20224.70004.76004.63004.73004.683822,893
08 Mar 20224.57004.73004.57004.60004.5551105,570
07 Mar 20224.78004.78004.56004.70004.654168,576
04 Mar 20224.95004.95004.82004.85004.8026127,250
03 Mar 20225.04005.08004.94004.96004.9115125,711
02 Mar 20224.97005.04004.91005.04004.990841,673
01 Mar 20225.22005.22004.90004.98004.931342,126
28 Feb 20225.20005.24005.00005.20005.149287,285
25 Feb 20225.20005.34005.04005.22005.169084,808
24 Feb 20225.24005.30005.06005.10005.050270,886
23 Feb 20225.44005.54005.40005.46005.406710,141
22 Feb 20225.46005.56005.28005.52005.466174,671
21 Feb 20225.78005.78005.48005.52005.466132,755
18 Feb 20225.54005.80005.54005.80005.743336,861
17 Feb 20225.56005.58005.50005.54005.485980,218
16 Feb 20225.58005.58005.50005.52005.46613,695
15 Feb 20225.54005.60005.48005.52005.466161,351
14 Feb 20225.50005.52005.34005.42005.367071,454
11 Feb 20225.66005.66005.56005.58005.52558,366
10 Feb 20225.64005.68005.60005.64005.584911,069
09 Feb 20225.56005.68005.56005.66005.6047196,820
08 Feb 20225.46005.58005.46005.54005.485930,301
07 Feb 20225.60005.60005.48005.50005.446328,381
04 Feb 20225.64005.64005.46005.50005.446326,836
03 Feb 20225.50005.66005.48005.62005.5651161,071
02 Feb 20225.68005.68005.58005.66005.604727,717
01 Feb 20225.60005.64005.56005.58005.525579,439
31 Jan 20225.56005.64005.48005.56005.5057115,150
28 Jan 20225.52005.60005.48005.48005.426528,573
27 Jan 20225.60005.60005.48005.58005.525592,012
26 Jan 20225.50005.66005.46005.60005.545399,164
25 Jan 20225.40005.54005.40005.46005.406775,908
24 Jan 20225.66005.66005.50005.50005.446315,312
21 Jan 20225.80005.80005.66005.66005.60472,349
20 Jan 20225.70005.88005.70005.80005.74337,841
19 Jan 20225.78005.78005.66005.68005.6245152,884
18 Jan 20225.86005.86005.68005.76005.70373,430
17 Jan 20225.66005.82005.66005.72005.66417,300
14 Jan 20225.88005.88005.66005.66005.60471,922
13 Jan 20225.90005.90005.66005.80005.743325,008
12 Jan 20225.70005.84005.70005.78005.723530,364
11 Jan 20225.82005.82005.70005.70005.644312,046
10 Jan 20225.86005.92005.84005.86005.80279,525
07 Jan 20225.82005.90005.82005.88005.822520,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...