McCormick & Company, Incorporated (MCX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:11AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 63.54 | 64.58 | 63.54 | 64.58 | 64.58 | 50 |
| 25 June 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 24 June 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 21 June 2024 | 63.48 | 65.00 | 63.48 | 65.00 | 65.00 | 380 |
| 20 June 2024 | 63.42 | 64.04 | 63.42 | 64.04 | 64.04 | 15 |
| 19 June 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 18 June 2024 | 64.30 | 64.30 | 63.98 | 63.98 | 63.98 | 60 |
| 17 June 2024 | 62.94 | 64.18 | 62.74 | 64.18 | 64.18 | 128 |
| 14 June 2024 | 62.80 | 63.14 | 62.80 | 63.14 | 63.14 | 10 |
| 13 June 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 12 June 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 11 June 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 June 2024 | 63.00 | 63.40 | 62.70 | 63.40 | 63.40 | 25 |
| 07 June 2024 | 63.12 | 63.86 | 63.02 | 63.86 | 63.86 | 65 |
| 06 June 2024 | 62.28 | 63.26 | 62.28 | 63.26 | 63.26 | 600 |
| 05 June 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 200 |
| 04 June 2024 | 65.46 | 65.46 | 64.40 | 64.40 | 64.40 | 50 |
| 03 June 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 31 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 30 May 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 29 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 20 |
| 28 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 450 |
| 27 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 200 |
| 24 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 23 May 2024 | 67.78 | 67.78 | 67.72 | 67.72 | 67.72 | 15 |
| 22 May 2024 | 67.98 | 68.02 | 67.88 | 67.88 | 67.88 | 45 |
| 21 May 2024 | 68.16 | 68.16 | 67.98 | 67.98 | 67.98 | 25 |
| 20 May 2024 | 68.40 | 68.40 | 67.90 | 68.40 | 68.40 | 144 |
| 17 May 2024 | 68.24 | 68.48 | 68.24 | 68.48 | 68.48 | 20 |
| 16 May 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 15 May 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 14 May 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 13 May 2024 | 70.40 | 71.02 | 70.40 | 70.90 | 70.90 | 231 |
| 10 May 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 09 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 08 May 2024 | 70.58 | 71.14 | 70.58 | 70.80 | 70.80 | 135 |
| 07 May 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 06 May 2024 | 69.84 | 70.04 | 69.84 | 70.04 | 70.04 | 600 |
| 03 May 2024 | 69.88 | 70.58 | 69.82 | 70.58 | 70.58 | 90 |
| 02 May 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 30 Apr 2024 | 70.88 | 71.30 | 70.88 | 71.30 | 71.30 | 1,540 |
| 29 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 26 Apr 2024 | 70.92 | 70.94 | 70.92 | 70.94 | 70.94 | 106 |
| 25 Apr 2024 | 70.34 | 70.86 | 70.28 | 70.54 | 70.54 | 234 |
| 24 Apr 2024 | 69.86 | 69.86 | 69.50 | 69.50 | 69.50 | 70 |
| 23 Apr 2024 | 69.88 | 69.90 | 69.88 | 69.90 | 69.90 | 200 |
| 22 Apr 2024 | 69.20 | 70.20 | 69.20 | 70.20 | 70.20 | 108 |
| 19 Apr 2024 | 67.80 | 67.80 | 67.72 | 67.72 | 67.72 | 40 |
| 18 Apr 2024 | 67.50 | 68.24 | 67.48 | 68.24 | 68.24 | 328 |
| 17 Apr 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 16 Apr 2024 | 67.40 | 67.70 | 67.40 | 67.70 | 67.70 | 239 |
| 15 Apr 2024 | 67.26 | 67.82 | 67.26 | 67.82 | 67.82 | 25 |
| 12 Apr 2024 | 68.28 | 68.52 | 68.28 | 68.50 | 68.50 | 445 |
| 11 Apr 2024 | 69.34 | 69.82 | 68.28 | 68.28 | 68.28 | 367 |
| 10 Apr 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 09 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 08 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 70 |
| 05 Apr 2024 | 71.02 | 71.02 | 69.58 | 69.58 | 69.58 | 21 |
| 05 Apr 2024 | 0.42 Dividend | |||||
| 04 Apr 2024 | 70.06 | 70.06 | 70.00 | 70.00 | 69.58 | 398 |
| 03 Apr 2024 | 72.50 | 72.50 | 70.40 | 70.40 | 69.98 | 126 |
| 02 Apr 2024 | 71.22 | 72.50 | 71.22 | 72.50 | 72.07 | 85 |
| 28 Mar 2024 | 70.02 | 71.20 | 70.02 | 71.20 | 70.77 | 221 |
| 27 Mar 2024 | 71.16 | 71.70 | 71.16 | 71.20 | 70.77 | 256 |
| 26 Mar 2024 | 64.28 | 71.72 | 64.28 | 71.72 | 71.29 | 272 |
| 25 Mar 2024 | 64.42 | 65.18 | 64.42 | 65.18 | 64.79 | 1,840 |
| 22 Mar 2024 | 63.94 | 64.40 | 63.94 | 64.40 | 64.01 | 32 |
| 21 Mar 2024 | 62.70 | 63.52 | 62.70 | 63.52 | 63.14 | 146 |
| 20 Mar 2024 | 64.00 | 64.00 | 62.96 | 62.96 | 62.58 | 40 |
| 19 Mar 2024 | 62.48 | 63.94 | 62.48 | 63.94 | 63.56 | 133 |
| 18 Mar 2024 | 62.46 | 63.30 | 62.44 | 63.30 | 62.92 | 108 |
| 15 Mar 2024 | 62.26 | 62.66 | 62.26 | 62.66 | 62.28 | 100 |
| 14 Mar 2024 | 62.62 | 63.34 | 62.62 | 63.34 | 62.96 | 320 |
| 13 Mar 2024 | 62.90 | 63.90 | 62.90 | 63.90 | 63.52 | 47 |
| 12 Mar 2024 | 63.78 | 63.78 | 63.76 | 63.76 | 63.38 | 20 |
| 11 Mar 2024 | 63.46 | 63.98 | 63.46 | 63.98 | 63.60 | 270 |
| 08 Mar 2024 | 62.14 | 63.10 | 62.14 | 63.10 | 62.72 | 295 |
| 07 Mar 2024 | 62.32 | 62.66 | 62.00 | 62.00 | 61.63 | 175 |
| 06 Mar 2024 | 63.14 | 63.94 | 63.14 | 63.50 | 63.12 | 425 |
| 05 Mar 2024 | 62.74 | 63.84 | 62.74 | 63.84 | 63.46 | 20 |
| 04 Mar 2024 | 62.30 | 63.32 | 62.30 | 62.68 | 62.30 | 90 |
| 01 Mar 2024 | 63.46 | 64.22 | 62.78 | 63.02 | 62.64 | 656 |
| 29 Feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.79 | - |
| 28 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.93 | - |
| 27 Feb 2024 | 62.20 | 62.84 | 62.20 | 62.42 | 62.05 | 53 |
| 26 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.52 | 200 |
| 23 Feb 2024 | 62.38 | 62.96 | 62.38 | 62.96 | 62.58 | 5 |
| 22 Feb 2024 | 62.18 | 62.24 | 62.18 | 62.24 | 61.87 | 6 |
| 21 Feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.24 | - |
| 20 Feb 2024 | 61.02 | 61.58 | 61.02 | 61.58 | 61.21 | 22 |
| 19 Feb 2024 | 61.72 | 61.72 | 61.10 | 61.72 | 61.35 | 550 |
| 16 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.20 | - |
| 15 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.14 | - |
| 14 Feb 2024 | 60.72 | 60.88 | 60.72 | 60.88 | 60.51 | 16 |
| 13 Feb 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.13 | 100 |
| 12 Feb 2024 | 59.70 | 60.44 | 59.70 | 60.20 | 59.84 | 573 |
| 09 Feb 2024 | 60.76 | 60.76 | 60.00 | 60.00 | 59.64 | 100 |
| 08 Feb 2024 | 60.58 | 61.58 | 60.52 | 61.58 | 61.21 | 102 |
| 07 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.63 | - |
| 06 Feb 2024 | 61.04 | 61.90 | 61.04 | 61.20 | 60.83 | 159 |
| *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.