Modine Manufacturing Company (MMF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:04PM 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 | 95.04 | 95.44 | 94.42 | 94.42 | 94.42 | 55 |
| 16 May 2024 | 100.20 | 101.55 | 100.20 | 100.30 | 100.30 | 48 |
| 15 May 2024 | 97.22 | 99.56 | 97.22 | 99.56 | 99.56 | 155 |
| 14 May 2024 | 93.74 | 96.16 | 93.74 | 96.16 | 96.16 | 208 |
| 13 May 2024 | 93.50 | 97.70 | 93.50 | 97.70 | 97.70 | 236 |
| 10 May 2024 | 98.78 | 100.50 | 98.78 | 100.50 | 100.50 | 109 |
| 09 May 2024 | 96.80 | 100.20 | 96.80 | 100.20 | 100.20 | 319 |
| 08 May 2024 | 97.50 | 98.44 | 97.50 | 97.76 | 97.76 | 35 |
| 07 May 2024 | 93.30 | 94.56 | 93.30 | 94.56 | 94.56 | 10 |
| 06 May 2024 | 87.04 | 91.56 | 87.04 | 91.56 | 91.56 | 11 |
| 03 May 2024 | 87.56 | 88.62 | 87.56 | 88.62 | 88.62 | 15 |
| 02 May 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 13 |
| 30 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 29 Apr 2024 | 89.90 | 91.20 | 89.90 | 90.00 | 90.00 | 466 |
| 26 Apr 2024 | 86.98 | 89.92 | 86.98 | 89.78 | 89.78 | 163 |
| 25 Apr 2024 | 83.92 | 83.92 | 83.84 | 83.84 | 83.84 | 15 |
| 24 Apr 2024 | 82.96 | 87.42 | 82.96 | 87.42 | 87.42 | 10 |
| 23 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 22 Apr 2024 | 77.98 | 79.82 | 77.98 | 79.82 | 79.82 | 1,015 |
| 19 Apr 2024 | 77.72 | 78.06 | 76.96 | 76.96 | 76.96 | 240 |
| 18 Apr 2024 | 79.96 | 80.92 | 78.00 | 78.00 | 78.00 | 120 |
| 17 Apr 2024 | 84.64 | 84.70 | 79.48 | 79.48 | 79.48 | 1,111 |
| 16 Apr 2024 | 85.92 | 85.92 | 85.02 | 85.02 | 85.02 | 138 |
| 15 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 65 |
| 12 Apr 2024 | 86.68 | 88.04 | 86.68 | 88.02 | 88.02 | 20 |
| 11 Apr 2024 | 85.24 | 87.20 | 85.16 | 87.20 | 87.20 | 46 |
| 10 Apr 2024 | 83.82 | 83.82 | 80.68 | 82.14 | 82.14 | 473 |
| 09 Apr 2024 | 89.02 | 89.04 | 89.02 | 89.04 | 89.04 | 5 |
| 08 Apr 2024 | 89.52 | 90.58 | 89.52 | 90.58 | 90.58 | 20 |
| 05 Apr 2024 | 87.18 | 87.20 | 87.18 | 87.20 | 87.20 | 100 |
| 04 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 03 Apr 2024 | 85.80 | 87.48 | 85.80 | 87.48 | 87.48 | 418 |
| 02 Apr 2024 | 86.94 | 87.12 | 85.00 | 87.12 | 87.12 | 367 |
| 28 Mar 2024 | 87.50 | 88.50 | 87.50 | 88.00 | 88.00 | 365 |
| 27 Mar 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | 65 |
| 26 Mar 2024 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | 50 |
| 25 Mar 2024 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | 310 |
| 22 Mar 2024 | 94.50 | 97.00 | 92.50 | 92.50 | 92.50 | 180 |
| 21 Mar 2024 | 90.50 | 95.50 | 90.50 | 94.50 | 94.50 | 16 |
| 20 Mar 2024 | 86.50 | 90.50 | 86.50 | 90.50 | 90.50 | 681 |
| 19 Mar 2024 | 82.00 | 83.50 | 81.00 | 83.50 | 83.50 | 561 |
| 18 Mar 2024 | 85.00 | 85.00 | 82.00 | 82.50 | 82.50 | 1,432 |
| 15 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 14 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 13 Mar 2024 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 64 |
| 12 Mar 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 20 |
| 11 Mar 2024 | 76.00 | 76.00 | 73.00 | 73.50 | 73.50 | 615 |
| 08 Mar 2024 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 1,737 |
| 07 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | 131 |
| 06 Mar 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 113 |
| 05 Mar 2024 | 84.00 | 84.50 | 81.00 | 81.00 | 81.00 | 132 |
| 04 Mar 2024 | 84.00 | 87.00 | 84.00 | 84.50 | 84.50 | 273 |
| 01 Mar 2024 | 83.00 | 86.50 | 83.00 | 84.00 | 84.00 | 301 |
| 29 Feb 2024 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 212 |
| 28 Feb 2024 | 82.50 | 84.50 | 82.00 | 83.00 | 83.00 | 833 |
| 27 Feb 2024 | 79.00 | 84.00 | 79.00 | 82.50 | 82.50 | 185 |
| 26 Feb 2024 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 256 |
| 23 Feb 2024 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | 182 |
| 22 Feb 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 495 |
| 21 Feb 2024 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | 343 |
| 20 Feb 2024 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | 98 |
| 19 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 57 |
| 16 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 15 Feb 2024 | 73.50 | 75.50 | 73.00 | 73.00 | 73.00 | 523 |
| 14 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Feb 2024 | 68.50 | 69.50 | 67.50 | 67.50 | 67.50 | 235 |
| 12 Feb 2024 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 100 |
| 09 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 08 Feb 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 140 |
| 07 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 06 Feb 2024 | 65.00 | 65.50 | 63.50 | 64.00 | 64.00 | 377 |
| 05 Feb 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 150 |
| 02 Feb 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 25 |
| 01 Feb 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 177 |
| 31 Jan 2024 | 58.00 | 58.00 | 54.50 | 54.50 | 54.50 | 190 |
| 30 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Jan 2024 | 60.00 | 60.50 | 59.00 | 59.00 | 59.00 | 874 |
| 25 Jan 2024 | 59.00 | 61.50 | 59.00 | 61.00 | 61.00 | 472 |
| 24 Jan 2024 | 62.50 | 63.50 | 59.00 | 59.00 | 59.00 | 543 |
| 23 Jan 2024 | 62.00 | 64.00 | 62.00 | 62.50 | 62.50 | 358 |
| 22 Jan 2024 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 285 |
| 19 Jan 2024 | 60.50 | 61.50 | 59.50 | 59.50 | 59.50 | 263 |
| 18 Jan 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 90 |
| 17 Jan 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 178 |
| 16 Jan 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 65 |
| 15 Jan 2024 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | 1,380 |
| 12 Jan 2024 | 57.00 | 58.50 | 57.00 | 58.00 | 58.00 | 167 |
| 11 Jan 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 620 |
| 10 Jan 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 271 |
| 09 Jan 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 200 |
| 08 Jan 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 10 |
| 05 Jan 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 92 |
| 04 Jan 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,000 |
| 03 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 02 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 146 |
| 29 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 28 Dec 2023 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 127 |
| 27 Dec 2023 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 19 |
| 22 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| *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.