McCormick & Co Inc (MCX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 68.24 | 68.24 | 68.02 | 68.02 | 68.02 | - |
| 16 May 2024 | 68.28 | 69.00 | 68.18 | 68.18 | 68.18 | 36 |
| 15 May 2024 | 68.62 | 68.66 | 68.36 | 68.38 | 68.38 | - |
| 14 May 2024 | 69.88 | 70.56 | 68.84 | 68.84 | 68.84 | 380 |
| 13 May 2024 | 70.40 | 70.92 | 70.28 | 70.28 | 70.28 | - |
| 10 May 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 09 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 08 May 2024 | 70.60 | 70.70 | 70.44 | 70.44 | 70.44 | - |
| 07 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 06 May 2024 | 69.86 | 69.86 | 69.80 | 69.80 | 69.80 | - |
| 03 May 2024 | 70.08 | 70.42 | 69.88 | 70.42 | 70.42 | 70 |
| 02 May 2024 | 69.20 | 70.28 | 69.20 | 69.36 | 69.36 | 25 |
| 30 Apr 2024 | 70.88 | 71.40 | 70.74 | 71.32 | 71.32 | - |
| 29 Apr 2024 | 70.46 | 70.96 | 70.44 | 70.80 | 70.80 | - |
| 26 Apr 2024 | 70.24 | 70.26 | 70.24 | 70.26 | 70.26 | - |
| 25 Apr 2024 | 70.32 | 70.56 | 70.02 | 70.38 | 70.38 | 72 |
| 24 Apr 2024 | 69.86 | 70.48 | 69.86 | 70.46 | 70.46 | 30 |
| 23 Apr 2024 | 69.88 | 69.98 | 69.72 | 69.96 | 69.96 | - |
| 22 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 17 |
| 19 Apr 2024 | 67.70 | 69.44 | 67.70 | 69.44 | 69.44 | - |
| 18 Apr 2024 | 67.50 | 68.28 | 67.46 | 68.28 | 68.28 | - |
| 17 Apr 2024 | 67.62 | 67.62 | 67.24 | 67.52 | 67.52 | - |
| 16 Apr 2024 | 67.32 | 67.88 | 67.32 | 67.84 | 67.84 | - |
| 15 Apr 2024 | 67.24 | 67.86 | 67.24 | 67.28 | 67.28 | 10 |
| 12 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 11 Apr 2024 | 69.26 | 69.88 | 68.32 | 68.38 | 68.38 | 72 |
| 10 Apr 2024 | 69.38 | 69.38 | 69.36 | 69.36 | 69.36 | - |
| 09 Apr 2024 | 69.28 | 69.38 | 69.28 | 69.38 | 69.38 | - |
| 08 Apr 2024 | 69.26 | 69.36 | 69.26 | 69.36 | 69.36 | 25 |
| 05 Apr 2024 | 69.92 | 70.06 | 69.92 | 70.06 | 70.06 | 95 |
| 05 Apr 2024 | 0.42 Dividend | |||||
| 04 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.64 | - |
| 03 Apr 2024 | 72.16 | 72.80 | 71.78 | 71.78 | 71.35 | 70 |
| 02 Apr 2024 | 71.22 | 71.78 | 71.22 | 71.64 | 71.21 | 80 |
| 28 Mar 2024 | 70.02 | 70.90 | 70.02 | 70.76 | 70.34 | 5 |
| 27 Mar 2024 | 71.56 | 71.98 | 71.22 | 71.22 | 70.79 | 196 |
| 26 Mar 2024 | 64.70 | 70.04 | 64.70 | 70.04 | 69.62 | 45 |
| 25 Mar 2024 | 64.42 | 64.54 | 64.30 | 64.30 | 63.91 | - |
| 22 Mar 2024 | 63.94 | 64.66 | 63.90 | 64.60 | 64.21 | 30 |
| 21 Mar 2024 | 62.80 | 63.90 | 62.80 | 63.90 | 63.52 | 7 |
| 20 Mar 2024 | 63.70 | 64.42 | 63.70 | 63.78 | 63.40 | 50 |
| 19 Mar 2024 | 62.54 | 63.86 | 62.54 | 63.86 | 63.48 | 55 |
| 18 Mar 2024 | 62.74 | 63.28 | 62.56 | 62.62 | 62.24 | 50 |
| 15 Mar 2024 | 62.28 | 62.62 | 62.28 | 62.48 | 62.11 | 211 |
| 14 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.44 | - |
| 13 Mar 2024 | 62.96 | 64.06 | 62.70 | 62.70 | 62.32 | 50 |
| 12 Mar 2024 | 63.82 | 64.08 | 63.24 | 63.24 | 62.86 | 1 |
| 11 Mar 2024 | 62.92 | 64.02 | 62.92 | 64.02 | 63.64 | 5 |
| 08 Mar 2024 | 62.14 | 62.76 | 62.12 | 62.76 | 62.38 | 4 |
| 07 Mar 2024 | 62.32 | 62.40 | 62.00 | 62.40 | 62.03 | - |
| 06 Mar 2024 | 63.14 | 63.34 | 62.36 | 62.36 | 61.99 | - |
| 05 Mar 2024 | 62.66 | 63.64 | 62.50 | 63.38 | 63.00 | 200 |
| 04 Mar 2024 | 63.02 | 63.04 | 62.24 | 63.04 | 62.66 | 400 |
| 01 Mar 2024 | 63.50 | 64.22 | 62.66 | 62.86 | 62.48 | 165 |
| 29 Feb 2024 | 62.18 | 62.72 | 62.18 | 62.72 | 62.34 | 48 |
| 28 Feb 2024 | 62.30 | 62.72 | 62.30 | 62.58 | 62.20 | 255 |
| 27 Feb 2024 | 62.20 | 62.62 | 62.20 | 62.52 | 62.15 | 2 |
| 26 Feb 2024 | 62.96 | 62.96 | 62.04 | 62.18 | 61.81 | 263 |
| 23 Feb 2024 | 62.36 | 63.04 | 61.90 | 63.04 | 62.66 | - |
| 22 Feb 2024 | 62.18 | 62.22 | 61.50 | 61.62 | 61.25 | - |
| 21 Feb 2024 | 62.60 | 62.60 | 62.46 | 62.46 | 62.09 | - |
| 20 Feb 2024 | 61.02 | 62.68 | 61.02 | 62.60 | 62.22 | 90 |
| 19 Feb 2024 | 61.10 | 61.66 | 61.10 | 61.66 | 61.29 | 40 |
| 16 Feb 2024 | 60.56 | 61.38 | 60.56 | 61.38 | 61.01 | 225 |
| 15 Feb 2024 | 60.38 | 60.40 | 60.38 | 60.40 | 60.04 | 140 |
| 14 Feb 2024 | 60.72 | 60.72 | 60.50 | 60.50 | 60.14 | 45 |
| 13 Feb 2024 | 61.00 | 61.46 | 60.82 | 61.46 | 61.09 | 70 |
| 12 Feb 2024 | 60.26 | 61.08 | 59.78 | 61.08 | 60.71 | 185 |
| 09 Feb 2024 | 60.74 | 60.74 | 59.64 | 59.64 | 59.28 | - |
| 08 Feb 2024 | 60.58 | 60.96 | 60.58 | 60.96 | 60.59 | - |
| 07 Feb 2024 | 62.04 | 62.40 | 61.10 | 61.10 | 60.73 | 40 |
| 06 Feb 2024 | 61.12 | 61.42 | 61.12 | 61.42 | 61.05 | - |
| 05 Feb 2024 | 62.38 | 62.74 | 61.48 | 61.48 | 61.11 | 310 |
| 02 Feb 2024 | 62.88 | 63.40 | 62.26 | 62.26 | 61.89 | 32 |
| 01 Feb 2024 | 62.58 | 63.50 | 62.42 | 62.42 | 62.05 | 735 |
| 31 Jan 2024 | 63.70 | 64.28 | 63.12 | 63.30 | 62.92 | 196 |
| 30 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 29 Jan 2024 | 63.60 | 63.60 | 63.02 | 63.02 | 62.64 | 3 |
| 26 Jan 2024 | 62.82 | 63.08 | 62.82 | 63.08 | 62.70 | 2 |
| 25 Jan 2024 | 60.36 | 60.36 | 60.26 | 60.26 | 59.90 | - |
| 24 Jan 2024 | 61.24 | 61.24 | 60.88 | 60.88 | 60.52 | - |
| 23 Jan 2024 | 58.92 | 61.30 | 58.92 | 61.30 | 60.93 | 505 |
| 22 Jan 2024 | 59.98 | 59.98 | 59.34 | 59.42 | 59.06 | 95 |
| 19 Jan 2024 | 59.36 | 59.36 | 59.20 | 59.20 | 58.85 | - |
| 18 Jan 2024 | 59.34 | 59.82 | 59.18 | 59.82 | 59.46 | - |
| 17 Jan 2024 | 59.50 | 59.68 | 59.46 | 59.68 | 59.32 | - |
| 16 Jan 2024 | 60.02 | 60.12 | 60.02 | 60.12 | 59.76 | - |
| 15 Jan 2024 | 60.34 | 60.80 | 60.34 | 60.80 | 60.44 | 120 |
| 12 Jan 2024 | 59.58 | 60.24 | 59.54 | 60.24 | 59.88 | 95 |
| 11 Jan 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.86 | - |
| 10 Jan 2024 | 61.52 | 61.52 | 60.34 | 60.34 | 59.98 | - |
| 09 Jan 2024 | 61.00 | 61.56 | 60.96 | 61.56 | 61.19 | - |
| 08 Jan 2024 | 61.50 | 61.50 | 61.24 | 61.24 | 60.87 | - |
| 05 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.55 | - |
| 04 Jan 2024 | 63.02 | 63.02 | 62.06 | 62.40 | 62.03 | - |
| 03 Jan 2024 | 63.42 | 63.98 | 63.02 | 63.12 | 62.74 | - |
| 02 Jan 2024 | 61.84 | 63.48 | 61.84 | 63.48 | 63.10 | 30 |
| 29 Dec 2023 | 60.70 | 61.38 | 60.70 | 61.38 | 61.01 | - |
| 28 Dec 2023 | 60.70 | 60.86 | 60.70 | 60.86 | 60.50 | - |
| 28 Dec 2023 | 0.42 Dividend | |||||
| *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.