Makita Corporation (MK2A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 50 |
| 03 July 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 July 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 July 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 June 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 27 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 June 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 50 |
| 25 June 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 24 June 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 21 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 June 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 June 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 18 June 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 17 June 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 14 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 13 June 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 12 June 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 11 June 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 10 June 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 07 June 2024 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | - |
| 06 June 2024 | 26.26 | 27.18 | 26.26 | 27.18 | 27.18 | 1 |
| 05 June 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 04 June 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 03 June 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 31 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 30 May 2024 | 26.96 | 27.00 | 26.96 | 27.00 | 27.00 | - |
| 29 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 28 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 27 May 2024 | 28.30 | 28.44 | 28.30 | 28.44 | 28.44 | 20 |
| 24 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 23 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 21 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 20 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 17 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 16 May 2024 | 28.42 | 28.42 | 28.36 | 28.36 | 28.36 | 25 |
| 15 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 14 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 13 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 10 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 09 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 07 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 06 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 03 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 02 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 30 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 29 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 25 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 23 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 19 Apr 2024 | 24.84 | 24.98 | 24.84 | 24.98 | 24.98 | - |
| 18 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 15 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 12 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 11 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 10 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 09 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 08 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 05 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 04 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 03 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 28 Mar 2024 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | - |
| 28 Mar 2024 | 47 Dividend | |||||
| 27 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | -21.55 | - |
| 26 Mar 2024 | 25.20 | 25.95 | 25.20 | 25.95 | -21.97 | 142 |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -21.17 | - |
| 22 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -21.51 | - |
| 21 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -21.51 | - |
| 20 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | -20.79 | - |
| 19 Mar 2024 | 24.60 | 24.65 | 24.55 | 24.65 | -20.87 | 30 |
| 18 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | -21.21 | - |
| 15 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -20.49 | - |
| 14 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | -20.62 | - |
| 13 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | -20.28 | - |
| 12 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -20.58 | - |
| 11 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | -20.70 | - |
| 08 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | -20.96 | - |
| 07 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | -20.91 | - |
| 06 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.24 | - |
| 05 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -19.77 | - |
| 04 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | -19.69 | - |
| 01 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -19.81 | - |
| 29 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.15 | - |
| 28 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -19.52 | - |
| 27 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.24 | - |
| 26 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.60 | - |
| 23 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -19.73 | - |
| 22 Feb 2024 | 23.10 | 23.75 | 23.10 | 23.75 | -20.11 | 220 |
| 21 Feb 2024 | 23.40 | 23.45 | 23.40 | 23.45 | -19.86 | 200 |
| 20 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -19.98 | - |
| 19 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | -19.94 | - |
| 16 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | -19.69 | - |
| 15 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.60 | - |
| 14 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | -19.43 | - |
| *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.