Modine Manufacturing Company (MMF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 38 |
| 02 Oct 2024 | 114.35 | 115.85 | 113.65 | 113.65 | 113.65 | 38 |
| 01 Oct 2024 | 118.40 | 120.00 | 118.40 | 120.00 | 120.00 | 20 |
| 30 Sept 2024 | 117.90 | 119.30 | 117.90 | 119.30 | 119.30 | 116 |
| 27 Sept 2024 | 117.80 | 117.80 | 116.75 | 116.75 | 116.75 | 52 |
| 26 Sept 2024 | 121.15 | 121.15 | 118.15 | 118.15 | 118.15 | 108 |
| 25 Sept 2024 | 118.45 | 123.90 | 118.45 | 122.45 | 122.45 | 340 |
| 24 Sept 2024 | 113.70 | 115.85 | 113.70 | 115.85 | 115.85 | 139 |
| 23 Sept 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 50 |
| 20 Sept 2024 | 113.45 | 115.65 | 112.55 | 115.65 | 115.65 | 790 |
| 19 Sept 2024 | 105.05 | 112.25 | 105.05 | 112.25 | 112.25 | 130 |
| 18 Sept 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 17 Sept 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 16 Sept 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| 13 Sept 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 12 Sept 2024 | 97.76 | 98.88 | 97.76 | 98.88 | 98.88 | 20 |
| 11 Sept 2024 | 84.86 | 97.90 | 84.86 | 97.90 | 97.90 | 209 |
| 10 Sept 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| 09 Sept 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
| 06 Sept 2024 | 92.94 | 92.94 | 88.00 | 88.00 | 88.00 | 300 |
| 05 Sept 2024 | 95.32 | 95.52 | 94.80 | 94.80 | 94.80 | 255 |
| 04 Sept 2024 | 96.50 | 98.38 | 95.10 | 95.10 | 95.10 | 67 |
| 03 Sept 2024 | 111.60 | 111.60 | 100.60 | 100.60 | 100.60 | 340 |
| 02 Sept 2024 | 110.85 | 113.00 | 110.85 | 111.70 | 111.70 | 29 |
| 30 Aug 2024 | 103.95 | 108.60 | 103.95 | 108.60 | 108.60 | 411 |
| 29 Aug 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 28 Aug 2024 | 104.15 | 105.65 | 104.15 | 105.65 | 105.65 | 75 |
| 27 Aug 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 26 Aug 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 23 Aug 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 22 Aug 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| 21 Aug 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 20 Aug 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 19 Aug 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 16 Aug 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 20 |
| 15 Aug 2024 | 94.90 | 98.88 | 94.90 | 98.88 | 98.88 | 100 |
| 14 Aug 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 13 Aug 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| 12 Aug 2024 | 91.02 | 91.02 | 89.46 | 89.46 | 89.46 | 100 |
| 09 Aug 2024 | 91.88 | 93.34 | 91.88 | 92.00 | 92.00 | 84 |
| 08 Aug 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 07 Aug 2024 | 92.86 | 95.22 | 92.86 | 94.02 | 94.02 | 146 |
| 06 Aug 2024 | 90.86 | 91.36 | 89.64 | 89.64 | 89.64 | 490 |
| 05 Aug 2024 | 86.78 | 87.02 | 81.00 | 87.02 | 87.02 | 1,618 |
| 02 Aug 2024 | 102.20 | 102.20 | 101.65 | 101.65 | 101.65 | 125 |
| 01 Aug 2024 | 107.70 | 110.40 | 105.45 | 105.45 | 105.45 | 280 |
| 31 July 2024 | 92.16 | 109.65 | 92.16 | 109.65 | 109.65 | 35 |
| 30 July 2024 | 93.88 | 94.82 | 93.32 | 94.82 | 94.82 | 64 |
| 29 July 2024 | 96.20 | 97.72 | 94.44 | 94.44 | 94.44 | 475 |
| 26 July 2024 | 91.24 | 94.60 | 91.24 | 94.60 | 94.60 | 121 |
| 25 July 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| 24 July 2024 | 108.05 | 108.05 | 93.00 | 93.00 | 93.00 | 325 |
| 23 July 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 22 July 2024 | 98.24 | 100.05 | 98.24 | 100.05 | 100.05 | 130 |
| 19 July 2024 | 98.40 | 99.78 | 98.40 | 99.78 | 99.78 | 190 |
| 18 July 2024 | 96.88 | 100.75 | 96.36 | 96.36 | 96.36 | 41 |
| 17 July 2024 | 105.65 | 106.85 | 100.20 | 100.20 | 100.20 | 170 |
| 16 July 2024 | 103.35 | 104.80 | 103.35 | 104.70 | 104.70 | 44 |
| 15 July 2024 | 97.00 | 103.40 | 97.00 | 103.40 | 103.40 | 120 |
| 12 July 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| 11 July 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 10 July 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 09 July 2024 | 97.52 | 97.74 | 97.52 | 97.74 | 97.74 | 220 |
| 08 July 2024 | 99.58 | 100.30 | 99.58 | 100.30 | 100.30 | 410 |
| 05 July 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 04 July 2024 | 99.60 | 102.50 | 99.60 | 102.50 | 102.50 | 38 |
| 03 July 2024 | 97.30 | 100.60 | 97.26 | 100.60 | 100.60 | 72 |
| 02 July 2024 | 96.34 | 99.62 | 94.88 | 99.62 | 99.62 | 317 |
| 01 July 2024 | 95.20 | 95.20 | 93.50 | 93.50 | 93.50 | 98 |
| 28 June 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| 27 June 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 26 June 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 25 June 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 24 June 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 21 June 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 20 June 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 19 June 2024 | 90.32 | 91.58 | 90.32 | 91.58 | 91.58 | 40 |
| 18 June 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 17 June 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 14 June 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 13 June 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| 12 June 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 11 June 2024 | 86.20 | 86.20 | 85.64 | 85.64 | 85.64 | 10 |
| 10 June 2024 | 84.00 | 84.00 | 82.20 | 82.50 | 82.50 | 185 |
| 07 June 2024 | 82.62 | 84.98 | 82.62 | 84.98 | 84.98 | 1,177 |
| 06 June 2024 | 87.72 | 89.08 | 87.72 | 89.08 | 89.08 | 2 |
| 05 June 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
| 04 June 2024 | 91.04 | 91.04 | 84.50 | 84.50 | 84.50 | 597 |
| 03 June 2024 | 92.60 | 94.44 | 92.60 | 94.44 | 94.44 | 60 |
| 31 May 2024 | 92.94 | 93.56 | 92.94 | 93.56 | 93.56 | 105 |
| 30 May 2024 | 88.40 | 92.66 | 88.02 | 92.66 | 92.66 | 71 |
| 29 May 2024 | 91.98 | 91.98 | 88.50 | 89.42 | 89.42 | 141 |
| 28 May 2024 | 95.02 | 95.02 | 92.16 | 92.16 | 92.16 | 218 |
| 27 May 2024 | 95.14 | 96.22 | 95.14 | 96.22 | 96.22 | 159 |
| 24 May 2024 | 89.06 | 94.48 | 89.06 | 94.48 | 94.48 | 377 |
| 23 May 2024 | 89.68 | 90.44 | 88.50 | 90.44 | 90.44 | 111 |
| 22 May 2024 | 83.24 | 87.78 | 79.82 | 87.78 | 87.78 | 370 |
| 21 May 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 74 |
| 20 May 2024 | 93.82 | 95.08 | 93.82 | 95.08 | 95.08 | 337 |
| 17 May 2024 | 95.04 | 95.44 | 94.42 | 94.42 | 94.42 | 55 |
| *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.