MPC Container Ships ASA (MP2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 06:10PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5005 | 1.5005 | 1.4650 | 1.4650 | 1.4650 | 7,900 |
| 30 Apr 2024 | 1.4970 | 1.5300 | 1.4970 | 1.5005 | 1.5005 | 3,500 |
| 29 Apr 2024 | 1.4460 | 1.4980 | 1.4460 | 1.4775 | 1.4775 | 12,750 |
| 26 Apr 2024 | 1.3675 | 1.4460 | 1.3675 | 1.4460 | 1.4460 | 2,500 |
| 25 Apr 2024 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | - |
| 24 Apr 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 23 Apr 2024 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | - |
| 22 Apr 2024 | 1.1490 | 1.1700 | 1.1490 | 1.1700 | 1.1700 | 34,000 |
| 19 Apr 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| 18 Apr 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
| 17 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 Apr 2024 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | - |
| 15 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Apr 2024 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | - |
| 11 Apr 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
| 10 Apr 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 09 Apr 2024 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | - |
| 08 Apr 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 05 Apr 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 04 Apr 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 03 Apr 2024 | 1.0785 | 1.1070 | 1.0785 | 1.1070 | 1.1070 | 1,400 |
| 02 Apr 2024 | 1.0895 | 1.0895 | 1.0895 | 1.0895 | 1.0895 | - |
| 28 Mar 2024 | 1.0785 | 1.0895 | 1.0685 | 1.0895 | 1.0895 | 6,300 |
| 27 Mar 2024 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | - |
| 26 Mar 2024 | 1.0595 | 1.0785 | 1.0595 | 1.0785 | 1.0785 | 5,000 |
| 25 Mar 2024 | 1.0170 | 1.0705 | 1.0170 | 1.0705 | 1.0705 | 8,800 |
| 22 Mar 2024 | 1.0585 | 1.0585 | 1.0095 | 1.0095 | 1.0095 | 7,113 |
| 21 Mar 2024 | 1.0655 | 1.0655 | 1.0605 | 1.0655 | 1.0655 | 1,730 |
| 20 Mar 2024 | 1.0820 | 1.0820 | 1.0505 | 1.0505 | 1.0505 | 1,140 |
| 19 Mar 2024 | 1.1130 | 1.1130 | 1.0830 | 1.0990 | 1.0990 | 14,600 |
| 19 Mar 2024 | 1.3734 Dividend | |||||
| 18 Mar 2024 | 1.1575 | 1.1755 | 1.1575 | 1.1755 | -0.1979 | 3,000 |
| 15 Mar 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | -0.1949 | - |
| 14 Mar 2024 | 1.1785 | 1.1785 | 1.1510 | 1.1590 | -0.1951 | 15,500 |
| 13 Mar 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | -0.1984 | - |
| 12 Mar 2024 | 1.1560 | 1.1785 | 1.1560 | 1.1785 | -0.1984 | 3,500 |
| 11 Mar 2024 | 1.1705 | 1.1740 | 1.1560 | 1.1560 | -0.1946 | 10,500 |
| 08 Mar 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | -0.1971 | - |
| 07 Mar 2024 | 1.1645 | 1.1705 | 1.1645 | 1.1705 | -0.1971 | 500 |
| 06 Mar 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | -0.1960 | - |
| 05 Mar 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | -0.1960 | - |
| 04 Mar 2024 | 1.1930 | 1.1935 | 1.1930 | 1.1935 | -0.2009 | 1,000 |
| 01 Mar 2024 | 1.2100 | 1.2100 | 1.1950 | 1.1950 | -0.2012 | 1,000 |
| 29 Feb 2024 | 1.2210 | 1.2210 | 1.2100 | 1.2100 | -0.2037 | 3,225 |
| 28 Feb 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | -0.2098 | - |
| 27 Feb 2024 | 1.3500 | 1.3500 | 1.2520 | 1.2520 | -0.2108 | 5,000 |
| 26 Feb 2024 | 1.3595 | 1.3595 | 1.3500 | 1.3500 | -0.2273 | 5,000 |
| 23 Feb 2024 | 1.3315 | 1.3600 | 1.3315 | 1.3595 | -0.2289 | 60,000 |
| 22 Feb 2024 | 1.3305 | 1.3305 | 1.3305 | 1.3305 | -0.2240 | - |
| 21 Feb 2024 | 1.3215 | 1.3215 | 1.3215 | 1.3215 | -0.2225 | - |
| 20 Feb 2024 | 1.3085 | 1.3085 | 1.3085 | 1.3085 | -0.2203 | - |
| 19 Feb 2024 | 1.3090 | 1.3175 | 1.3085 | 1.3085 | -0.2203 | 14,000 |
| 16 Feb 2024 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | -0.2160 | - |
| 15 Feb 2024 | 1.3350 | 1.3350 | 1.2760 | 1.2760 | -0.2148 | 6,000 |
| 14 Feb 2024 | 1.3385 | 1.3385 | 1.3385 | 1.3385 | -0.2253 | - |
| 13 Feb 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | -0.2276 | - |
| 12 Feb 2024 | 1.3325 | 1.3520 | 1.3325 | 1.3520 | -0.2276 | 1,586 |
| 09 Feb 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | -0.2221 | - |
| 08 Feb 2024 | 1.3630 | 1.3630 | 1.3450 | 1.3450 | -0.2264 | 1,400 |
| 07 Feb 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | -0.2330 | - |
| 06 Feb 2024 | 1.3715 | 1.3840 | 1.3715 | 1.3840 | -0.2330 | 2,500 |
| 05 Feb 2024 | 1.3650 | 1.3830 | 1.3650 | 1.3830 | -0.2328 | 4,000 |
| 02 Feb 2024 | 1.4100 | 1.4100 | 1.3650 | 1.3650 | -0.2298 | 4,000 |
| 01 Feb 2024 | 1.3990 | 1.4120 | 1.3990 | 1.4100 | -0.2374 | 20,000 |
| 31 Jan 2024 | 1.3900 | 1.3990 | 1.3900 | 1.3990 | -0.2355 | 9,000 |
| 30 Jan 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | -0.2343 | - |
| 29 Jan 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | -0.2343 | - |
| 26 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.2323 | - |
| 25 Jan 2024 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | -0.2302 | - |
| 24 Jan 2024 | 1.3270 | 1.3700 | 1.3270 | 1.3700 | -0.2306 | 4,500 |
| 23 Jan 2024 | 1.3755 | 1.3755 | 1.3390 | 1.3390 | -0.2254 | 2,000 |
| 22 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -0.2290 | 10 |
| 19 Jan 2024 | 1.3165 | 1.3165 | 1.3165 | 1.3165 | -0.2216 | - |
| 18 Jan 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | -0.2192 | - |
| 17 Jan 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | -0.2177 | - |
| 16 Jan 2024 | 1.3065 | 1.3065 | 1.2975 | 1.2975 | -0.2184 | 5,006 |
| 15 Jan 2024 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | -0.2230 | - |
| 12 Jan 2024 | 1.2655 | 1.3245 | 1.2655 | 1.3245 | -0.2230 | 2,000 |
| 11 Jan 2024 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | -0.2131 | - |
| 10 Jan 2024 | 1.2640 | 1.2765 | 1.2640 | 1.2765 | -0.2149 | 4,000 |
| 09 Jan 2024 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | -0.2136 | - |
| 08 Jan 2024 | 1.3030 | 1.3030 | 1.2685 | 1.2685 | -0.2136 | 13,000 |
| 05 Jan 2024 | 1.3210 | 1.3285 | 1.3070 | 1.3205 | -0.2223 | 35,000 |
| 04 Jan 2024 | 1.2355 | 1.3210 | 1.2355 | 1.3210 | -0.2224 | 9,000 |
| 03 Jan 2024 | 1.2090 | 1.2270 | 1.2090 | 1.2270 | -0.2066 | 2,000 |
| 02 Jan 2024 | 1.1980 | 1.2225 | 1.1980 | 1.2225 | -0.2058 | 1,000 |
| 29 Dec 2023 | 1.1955 | 1.1955 | 1.1810 | 1.1810 | -0.1988 | - |
| 28 Dec 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | -0.2034 | - |
| 27 Dec 2023 | 1.2660 | 1.2660 | 1.2115 | 1.2115 | -0.2040 | 2,150 |
| 22 Dec 2023 | 1.2360 | 1.2660 | 1.2360 | 1.2660 | -0.2131 | 7,500 |
| 21 Dec 2023 | 1.2285 | 1.2360 | 1.2285 | 1.2360 | -0.2081 | 5,000 |
| 20 Dec 2023 | 1.2255 | 1.2285 | 1.2255 | 1.2285 | -0.2068 | 800 |
| 19 Dec 2023 | 1.2350 | 1.2350 | 1.2090 | 1.2090 | -0.2035 | 6,000 |
| 18 Dec 2023 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | -0.2023 | - |
| 15 Dec 2023 | 1.1095 | 1.1895 | 1.1095 | 1.1895 | -0.2003 | 89,160 |
| 14 Dec 2023 | 1.0280 | 1.0995 | 1.0280 | 1.0995 | -0.1851 | 500 |
| 13 Dec 2023 | 1.0795 | 1.0795 | 0.9980 | 1.0280 | -0.1731 | 3,611 |
| 13 Dec 2023 | 1.5224 Dividend | |||||
| 12 Dec 2023 | 1.2310 | 1.2310 | 1.1710 | 1.1710 | 0.0592 | 3,000 |
| 11 Dec 2023 | 1.2140 | 1.2450 | 1.2140 | 1.2450 | 0.0629 | 4,050 |
| *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.