MOL Hungarian Oil and Gas PLC (MOGB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 120 |
| 28 May 2024 | 7.20 | 7.22 | 7.06 | 7.06 | 7.06 | - |
| 27 May 2024 | 7.09 | 7.23 | 7.09 | 7.16 | 7.16 | - |
| 24 May 2024 | 7.67 | 7.67 | 7.09 | 7.09 | 7.09 | - |
| 24 May 2024 | 100 Dividend | |||||
| 23 May 2024 | 7.72 | 7.74 | 7.66 | 7.66 | -92.35 | - |
| 22 May 2024 | 7.68 | 7.76 | 7.68 | 7.71 | -93.01 | - |
| 21 May 2024 | 7.64 | 7.77 | 7.64 | 7.67 | -92.53 | - |
| 20 May 2024 | 7.62 | 7.64 | 7.62 | 7.64 | -92.10 | - |
| 17 May 2024 | 7.61 | 7.68 | 7.61 | 7.61 | -91.74 | - |
| 16 May 2024 | 7.65 | 7.82 | 7.62 | 7.62 | -91.92 | - |
| 15 May 2024 | 7.67 | 7.76 | 7.66 | 7.66 | -92.35 | - |
| 14 May 2024 | 7.70 | 7.78 | 7.68 | 7.68 | -92.59 | - |
| 13 May 2024 | 7.72 | 7.77 | 7.71 | 7.71 | -93.01 | - |
| 10 May 2024 | 7.55 | 7.74 | 7.55 | 7.72 | -93.07 | - |
| 09 May 2024 | 7.66 | 7.66 | 7.61 | 7.61 | -91.86 | - |
| 08 May 2024 | 7.49 | 7.67 | 7.49 | 7.67 | -92.53 | - |
| 07 May 2024 | 7.56 | 7.57 | 7.51 | 7.51 | -90.54 | - |
| 06 May 2024 | 7.55 | 7.61 | 7.55 | 7.57 | -91.26 | - |
| 03 May 2024 | 7.57 | 7.59 | 7.55 | 7.55 | -91.08 | - |
| 02 May 2024 | 7.57 | 7.76 | 7.57 | 7.76 | -93.55 | - |
| 30 Apr 2024 | 7.49 | 7.57 | 7.49 | 7.49 | -90.35 | - |
| 29 Apr 2024 | 7.45 | 7.50 | 7.45 | 7.49 | -90.35 | - |
| 26 Apr 2024 | 7.42 | 7.49 | 7.42 | 7.45 | -89.81 | - |
| 25 Apr 2024 | 7.39 | 7.47 | 7.39 | 7.42 | -89.51 | - |
| 24 Apr 2024 | 7.28 | 7.43 | 7.28 | 7.40 | -89.27 | - |
| 23 Apr 2024 | 7.35 | 7.45 | 7.31 | 7.45 | -89.93 | - |
| 22 Apr 2024 | 7.32 | 7.38 | 7.32 | 7.35 | -88.67 | - |
| 19 Apr 2024 | 7.44 | 7.47 | 7.30 | 7.30 | -88.12 | - |
| 18 Apr 2024 | 7.50 | 7.53 | 7.45 | 7.45 | -89.87 | - |
| 17 Apr 2024 | 7.30 | 7.53 | 7.30 | 7.47 | -90.17 | - |
| 16 Apr 2024 | 7.52 | 7.69 | 7.45 | 7.69 | -92.77 | - |
| 15 Apr 2024 | 7.55 | 7.60 | 7.52 | 7.52 | -90.72 | - |
| 12 Apr 2024 | 7.56 | 7.59 | 7.55 | 7.55 | -91.02 | - |
| 11 Apr 2024 | 7.51 | 7.61 | 7.51 | 7.57 | -91.26 | - |
| 10 Apr 2024 | 7.60 | 7.63 | 7.51 | 7.51 | -90.60 | - |
| 09 Apr 2024 | 7.65 | 7.68 | 7.61 | 7.61 | -91.74 | - |
| 08 Apr 2024 | 7.62 | 7.68 | 7.62 | 7.66 | -92.35 | - |
| 05 Apr 2024 | 7.51 | 7.62 | 7.51 | 7.62 | -91.92 | - |
| 04 Apr 2024 | 7.47 | 7.53 | 7.47 | 7.52 | -90.72 | - |
| 03 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -90.17 | - |
| 02 Apr 2024 | 7.28 | 7.47 | 7.28 | 7.47 | -90.17 | - |
| 28 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -90.17 | - |
| 27 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -90.17 | - |
| 26 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -90.17 | - |
| 25 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -90.17 | - |
| 22 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -90.17 | - |
| 21 Mar 2024 | 7.33 | 7.47 | 7.33 | 7.47 | -90.17 | - |
| 20 Mar 2024 | 7.30 | 7.33 | 7.30 | 7.31 | -88.18 | - |
| 19 Mar 2024 | 7.33 | 7.34 | 7.30 | 7.30 | -88.12 | - |
| 18 Mar 2024 | 7.26 | 7.32 | 7.25 | 7.32 | -88.24 | - |
| 15 Mar 2024 | 7.18 | 7.23 | 7.18 | 7.23 | -87.22 | - |
| 14 Mar 2024 | 7.09 | 7.25 | 7.09 | 7.20 | -86.80 | - |
| 13 Mar 2024 | 7.16 | 7.20 | 7.16 | 7.16 | -86.43 | - |
| 12 Mar 2024 | 7.20 | 7.23 | 7.16 | 7.16 | -86.37 | - |
| 11 Mar 2024 | 7.24 | 7.26 | 7.20 | 7.20 | -86.92 | - |
| 08 Mar 2024 | 7.23 | 7.30 | 7.23 | 7.25 | -87.46 | - |
| 07 Mar 2024 | 7.16 | 7.24 | 7.16 | 7.23 | -87.22 | - |
| 06 Mar 2024 | 7.18 | 7.26 | 7.17 | 7.17 | -86.49 | - |
| 05 Mar 2024 | 7.11 | 7.20 | 7.11 | 7.18 | -86.55 | - |
| 04 Mar 2024 | 7.38 | 7.38 | 7.18 | 7.18 | -86.55 | - |
| 01 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -88.97 | - |
| 29 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -88.97 | - |
| 28 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -88.97 | - |
| 27 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -88.97 | - |
| 26 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -88.97 | - |
| 23 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -88.97 | - |
| 22 Feb 2024 | 7.42 | 7.43 | 7.38 | 7.38 | -88.97 | - |
| 21 Feb 2024 | 7.32 | 7.41 | 7.32 | 7.41 | -89.33 | - |
| 20 Feb 2024 | 7.42 | 7.44 | 7.38 | 7.38 | -88.97 | - |
| 19 Feb 2024 | 7.39 | 7.43 | 7.38 | 7.43 | -89.57 | - |
| 16 Feb 2024 | 7.35 | 7.51 | 7.35 | 7.39 | -89.15 | - |
| 15 Feb 2024 | 7.30 | 7.49 | 7.30 | 7.36 | -88.73 | - |
| 14 Feb 2024 | 7.22 | 7.29 | 7.22 | 7.29 | -87.94 | - |
| 13 Feb 2024 | 7.28 | 7.32 | 7.22 | 7.22 | -87.16 | - |
| 12 Feb 2024 | 7.28 | 7.30 | 7.28 | 7.28 | -87.88 | - |
| 09 Feb 2024 | 7.24 | 7.28 | 7.24 | 7.28 | -87.88 | - |
| 08 Feb 2024 | 7.26 | 7.27 | 7.24 | 7.24 | -87.40 | - |
| 07 Feb 2024 | 7.34 | 7.34 | 7.24 | 7.25 | -87.46 | - |
| 06 Feb 2024 | 7.28 | 7.34 | 7.28 | 7.34 | -88.55 | - |
| 05 Feb 2024 | 7.40 | 7.40 | 7.26 | 7.26 | -87.64 | - |
| 02 Feb 2024 | 7.43 | 7.43 | 7.38 | 7.41 | -89.33 | - |
| 01 Feb 2024 | 7.38 | 7.43 | 7.33 | 7.43 | -89.69 | - |
| 31 Jan 2024 | 7.30 | 7.38 | 7.28 | 7.38 | -88.97 | - |
| 30 Jan 2024 | 7.30 | 7.30 | 7.09 | 7.30 | -88.00 | - |
| 29 Jan 2024 | 7.30 | 7.30 | 7.04 | 7.30 | -88.00 | - |
| 26 Jan 2024 | 7.30 | 7.30 | 7.17 | 7.30 | -88.00 | - |
| 25 Jan 2024 | 7.30 | 7.30 | 7.16 | 7.30 | -88.00 | - |
| 24 Jan 2024 | 7.30 | 7.30 | 7.10 | 7.30 | -88.00 | - |
| 23 Jan 2024 | 7.30 | 7.30 | 7.11 | 7.30 | -88.00 | - |
| 22 Jan 2024 | 7.30 | 7.30 | 7.20 | 7.30 | -88.00 | - |
| 19 Jan 2024 | 7.30 | 7.30 | 7.14 | 7.22 | -87.10 | - |
| 18 Jan 2024 | 7.30 | 7.30 | 7.14 | 7.30 | -88.00 | - |
| 17 Jan 2024 | 7.30 | 7.30 | 7.16 | 7.30 | -88.00 | - |
| 16 Jan 2024 | 7.30 | 7.30 | 7.18 | 7.30 | -88.00 | - |
| 15 Jan 2024 | 7.30 | 7.68 | 7.23 | 7.68 | -92.65 | 120 |
| 12 Jan 2024 | 7.30 | 7.30 | 7.21 | 7.30 | -88.00 | - |
| 11 Jan 2024 | 7.30 | 7.30 | 7.21 | 7.30 | -88.00 | - |
| 10 Jan 2024 | 7.30 | 7.30 | 7.26 | 7.30 | -88.00 | - |
| 09 Jan 2024 | 7.30 | 7.30 | 7.24 | 7.30 | -88.00 | - |
| *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.