MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOGB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:23PM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 6.99 | 7.40 | 6.99 | 7.40 | 7.40 | 500 |
| 31 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 30 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 325 |
| 29 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 28 May 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 27 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 24 May 2024 | 100 Dividend | |||||
| 23 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -92.26 | - |
| 22 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | -91.60 | - |
| 21 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | -91.30 | - |
| 20 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -91.06 | - |
| 17 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -90.89 | - |
| 16 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.42 | - |
| 15 May 2024 | 7.70 | 8.06 | 7.70 | 8.06 | -96.01 | 25 |
| 14 May 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -92.08 | - |
| 13 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -92.14 | - |
| 10 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -91.00 | - |
| 09 May 2024 | 7.69 | 7.95 | 7.69 | 7.95 | -94.70 | 1,000 |
| 08 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | - |
| 07 May 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -90.35 | - |
| 06 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | 5 |
| 03 May 2024 | 7.60 | 7.60 | 7.59 | 7.59 | -90.41 | 1,000 |
| 02 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | - |
| 30 Apr 2024 | 7.52 | 7.89 | 7.52 | 7.89 | -93.98 | 1,000 |
| 29 Apr 2024 | 7.47 | 7.89 | 7.47 | 7.89 | -94.04 | 300 |
| 26 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | -88.62 | - |
| 25 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -88.26 | - |
| 24 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -86.95 | - |
| 23 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -87.85 | - |
| 22 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | -87.31 | - |
| 19 Apr 2024 | 7.46 | 7.50 | 7.46 | 7.50 | -89.34 | 1,000 |
| 18 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | -89.57 | - |
| 17 Apr 2024 | 7.32 | 7.71 | 7.32 | 7.71 | -91.84 | 1,000 |
| 16 Apr 2024 | 7.55 | 7.83 | 7.55 | 7.69 | -91.60 | 1,098 |
| 15 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -90.41 | - |
| 12 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | -90.29 | - |
| 11 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -89.75 | - |
| 10 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -90.83 | - |
| 09 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.42 | - |
| 08 Apr 2024 | 7.64 | 7.80 | 7.64 | 7.80 | -92.91 | 2,000 |
| 05 Apr 2024 | 7.53 | 7.80 | 7.53 | 7.80 | -92.91 | 1,000 |
| 04 Apr 2024 | 7.49 | 7.80 | 7.49 | 7.80 | -92.85 | 350 |
| 03 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | -87.19 | - |
| 02 Apr 2024 | 7.30 | 7.74 | 7.30 | 7.74 | -92.14 | 1,200 |
| 28 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -86.00 | - |
| 27 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -85.94 | - |
| 26 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| 25 Mar 2024 | 7.20 | 7.53 | 7.20 | 7.53 | -89.75 | 1,400 |
| 22 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -86.36 | - |
| 21 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.67 | - |
| 20 Mar 2024 | 7.32 | 7.36 | 7.32 | 7.36 | -87.73 | 80 |
| 19 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.61 | - |
| 18 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -86.66 | - |
| 15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| 14 Mar 2024 | 7.12 | 7.64 | 7.12 | 7.64 | -91.00 | 1,600 |
| 13 Mar 2024 | 7.20 | 7.56 | 7.20 | 7.56 | -90.05 | 200 |
| 12 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | -86.12 | - |
| 11 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.48 | - |
| 08 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.48 | - |
| 07 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | -85.64 | - |
| 06 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| 05 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.82 | - |
| 04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | 429 |
| 01 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 29 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | 571 |
| 28 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 27 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 26 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -91.96 | 12 |
| 23 Feb 2024 | 7.40 | 7.43 | 7.40 | 7.43 | -88.50 | 375 |
| 22 Feb 2024 | 7.43 | 7.76 | 7.43 | 7.76 | -92.43 | 49 |
| 21 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 20 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -88.68 | - |
| 19 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -88.32 | - |
| 16 Feb 2024 | 7.37 | 7.63 | 7.37 | 7.63 | -90.89 | 80 |
| 15 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.48 | 1,000 |
| 14 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.42 | - |
| 13 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -87.01 | - |
| 12 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -87.01 | 20 |
| 09 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.54 | - |
| 08 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -86.72 | - |
| 07 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.73 | - |
| 06 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -86.89 | - |
| 05 Feb 2024 | 7.43 | 7.74 | 7.43 | 7.74 | -92.14 | 190 |
| 02 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -88.92 | - |
| 01 Feb 2024 | 7.40 | 7.80 | 7.40 | 7.80 | -92.85 | 373 |
| 31 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -86.89 | - |
| 30 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -85.17 | - |
| 29 Jan 2024 | 7.16 | 7.43 | 7.16 | 7.43 | -88.44 | 200 |
| 26 Jan 2024 | 7.24 | 7.55 | 7.24 | 7.55 | -89.93 | 300 |
| 25 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.70 | - |
| 24 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | -84.75 | - |
| 23 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | -86.18 | - |
| 22 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | -90.59 | 50 |
| 19 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | -85.35 | - |
| 18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.70 | - |
| 17 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | -85.88 | - |
| 16 Jan 2024 | 7.29 | 7.59 | 7.29 | 7.59 | -90.35 | 520 |
| 15 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -86.06 | - |
| 12 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -86.06 | - |
| *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.