Australia markets open in 4 hours 3 minutes

Monster Beverage Corp (MOB.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
50.17-0.39 (-0.77%)
As of 08:00AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202450.1750.1750.1750.1750.17100
14 May 202450.5650.5650.5650.5650.56-
13 May 202451.6051.6051.6051.6051.60-
10 May 202451.2351.2351.2351.2351.23-
09 May 202450.3150.3150.3150.3150.31-
08 May 202450.7151.9050.7151.9051.90100
07 May 202450.1050.1050.1050.1050.10-
06 May 202450.9650.9650.9650.9650.96-
03 May 202450.8450.8450.8450.8450.84-
02 May 202449.7449.7449.7449.7449.74-
30 Apr 202450.3850.3850.3850.3850.38-
29 Apr 202449.7249.7249.7249.7249.72-
26 Apr 202449.4149.4149.4149.4149.41-
25 Apr 202450.4650.4650.4650.4650.46-
24 Apr 202449.8749.8749.8749.8749.87-
23 Apr 202450.0050.0050.0050.0050.00-
22 Apr 202449.8149.8149.8149.8149.81-
19 Apr 202449.7249.7249.7249.7249.72-
18 Apr 202450.7250.7250.7250.7250.72-
17 Apr 202451.3651.3651.3651.3651.36-
16 Apr 202450.7350.7350.7350.7350.73-
15 Apr 202451.9951.9951.5251.5251.52120
12 Apr 202450.9650.9650.9650.9650.96-
11 Apr 202450.8251.0350.8251.0351.031
10 Apr 202451.2151.2151.2151.2151.21-
09 Apr 202451.0751.0751.0751.0751.07-
08 Apr 202451.3651.3651.3651.3651.36-
05 Apr 202451.3551.5651.3551.5651.56360
04 Apr 202451.4751.4751.4751.4751.47-
03 Apr 202452.5152.5152.5152.5152.51-
02 Apr 202453.5953.5953.5953.5953.59-
28 Mar 202454.3955.1654.3955.1655.162
27 Mar 202454.7554.7554.7354.7354.73-
26 Mar 202454.2954.2954.2954.2954.29-
25 Mar 202454.5554.5554.5554.5554.55-
22 Mar 202455.2155.2155.2155.2155.21-
21 Mar 202454.9454.9454.9454.9454.94-
20 Mar 202455.5155.5155.5155.5155.51-
19 Mar 202456.1056.1056.1056.1056.10-
18 Mar 202455.3555.3555.3555.3555.35-
15 Mar 202455.2755.3355.2755.3355.33406
14 Mar 202455.6255.8255.6255.8255.82100
13 Mar 202454.5454.5454.5454.5454.54-
12 Mar 202454.1054.1054.1054.1054.10-
11 Mar 202453.8753.8753.8753.8753.87-
08 Mar 202454.2054.2054.2054.2054.20-
07 Mar 202453.2253.2253.2253.2253.22-
06 Mar 202453.1353.1353.1353.1353.13-
05 Mar 202453.5853.5853.5853.5853.58-
04 Mar 202453.9453.9453.9453.9453.94-
01 Mar 202454.5454.5454.5454.5454.54-
29 Feb 202453.5053.5053.5053.5053.50-
28 Feb 202451.6151.6151.6151.6151.61-
27 Feb 202451.1451.1451.1451.1451.14-
26 Feb 202451.0151.0151.0151.0151.01-
23 Feb 202450.7850.7850.7850.7850.78-
22 Feb 202450.7250.7250.7250.7250.72-
21 Feb 202451.0351.3851.0351.3851.3810
20 Feb 202451.1951.1951.1951.1951.19-
19 Feb 202451.2051.2051.2051.2051.20-
16 Feb 202451.9952.4351.9952.4352.4340
15 Feb 202452.0052.0052.0052.0052.00-
14 Feb 202452.2552.2552.2552.2552.25-
13 Feb 202451.7151.7151.7151.7151.71-
12 Feb 202451.3551.3551.3551.3551.352
09 Feb 202452.3152.3152.3152.3152.31-
08 Feb 202452.1952.1952.1952.1952.19-
07 Feb 202452.1752.1752.1752.1752.17-
06 Feb 202451.0751.0751.0751.0751.07-
05 Feb 202451.0951.0951.0951.0951.09-
02 Feb 202451.2651.2651.2651.2651.26-
01 Feb 202450.8050.8050.8050.8050.80-
31 Jan 202450.8850.8850.8850.8850.88-
30 Jan 202451.1251.1251.1251.1251.12-
29 Jan 202450.8750.8750.8750.8750.87-
26 Jan 202450.5450.5450.5450.5450.54-
25 Jan 202450.5450.5450.5450.5450.54-
24 Jan 202450.9950.9950.9950.9950.99-
23 Jan 202451.4051.4051.4051.4051.40-
22 Jan 202452.3052.3052.3052.3052.30-
19 Jan 202452.4052.4052.4052.4052.40-
18 Jan 202452.1852.1852.1852.1852.18-
17 Jan 202453.1353.1352.9152.9152.9120
16 Jan 202453.9953.9953.9953.9953.99-
15 Jan 202453.6854.2053.6854.2054.2020
12 Jan 202453.3553.3553.3553.3553.35-
11 Jan 202453.5553.5553.5553.5553.55-
10 Jan 202453.4953.4953.4953.4953.49-
09 Jan 202452.6752.6752.6752.6752.67-
08 Jan 202452.1852.1852.1852.1852.18-
05 Jan 202452.5952.5952.5952.5952.59-
04 Jan 202452.4752.4752.4752.4752.47-
03 Jan 202453.2353.2353.2353.2353.23-
02 Jan 202452.0752.0752.0752.0752.07-
29 Dec 202351.7251.7251.6051.6051.60-
28 Dec 202351.4051.4051.4051.4051.40-
27 Dec 202351.2651.2651.2651.2651.26-
22 Dec 202350.0050.0050.0050.0050.00-
21 Dec 202349.6249.6249.6249.6249.62-
20 Dec 202350.5650.5650.5650.5650.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...