Morgan Advanced Materials PLC (MGJ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 25 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 25 Apr 2024 | 0.067 Dividend | |||||
| 24 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3130 | - |
| 23 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2934 | - |
| 22 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1562 | - |
| 19 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 18 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 17 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 16 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2346 | - |
| 15 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2150 | - |
| 12 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1954 | - |
| 11 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1366 | - |
| 10 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1366 | - |
| 09 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1366 | - |
| 08 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 05 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 04 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 03 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 02 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 28 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1954 | - |
| 27 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 26 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1758 | - |
| 25 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1954 | - |
| 22 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1954 | - |
| 21 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2150 | - |
| 20 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1562 | - |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1562 | - |
| 18 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0386 | - |
| 15 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 14 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 13 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8817 | - |
| 12 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 11 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9601 | - |
| 08 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 07 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 06 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8817 | - |
| 05 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8621 | - |
| 04 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 01 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 29 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8817 | - |
| 28 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 27 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 26 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 23 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9797 | - |
| 22 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 20 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9797 | - |
| 19 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9797 | - |
| 16 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 15 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9601 | - |
| 14 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 13 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9601 | - |
| 12 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 09 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 08 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8817 | - |
| 07 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9013 | - |
| 06 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 05 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9601 | - |
| 02 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9993 | - |
| 01 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0189 | - |
| 31 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 30 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0386 | - |
| 29 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0386 | - |
| 26 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0189 | - |
| 25 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9993 | - |
| 24 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0386 | - |
| 23 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0189 | - |
| 22 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9993 | - |
| 19 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9993 | - |
| 18 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9797 | - |
| 17 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0386 | - |
| 16 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0189 | - |
| 15 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9993 | - |
| 12 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9993 | - |
| 11 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0189 | - |
| 10 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 09 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0778 | - |
| 08 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0582 | - |
| 05 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 04 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0189 | - |
| 03 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0778 | - |
| 02 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 29 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 28 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0974 | - |
| 27 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1170 | - |
| 22 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1366 | - |
| 21 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0778 | - |
| 20 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0582 | - |
| 19 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0582 | - |
| 18 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0386 | - |
| 15 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9601 | - |
| 14 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8229 | - |
| 13 Dec 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8425 | - |
| 12 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9209 | - |
| 11 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9013 | - |
| 08 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 07 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9405 | - |
| 06 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9013 | 140 |
| 05 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8229 | - |
| *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.