MTR Corporation Limited (MRI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 13 June 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 June 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 11 June 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 10 June 2024 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 54 |
| 07 June 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 06 June 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 05 June 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 04 June 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 03 June 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 31 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 30 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 28 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 27 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 24 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 24 May 2024 | 0.89 Dividend | |||||
| 23 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.4100 | - |
| 22 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.4538 | - |
| 21 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.4392 | - |
| 20 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.5122 | - |
| 17 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.4684 | - |
| 16 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.4684 | - |
| 15 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.4246 | - |
| 14 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.4392 | - |
| 13 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.4246 | - |
| 10 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.3808 | - |
| 09 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.3224 | - |
| 08 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.2785 | - |
| 07 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.3224 | - |
| 06 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.2932 | - |
| 03 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.2639 | - |
| 02 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 30 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| 29 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 26 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 25 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| 24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.1179 | - |
| 23 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.0741 | - |
| 22 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.0595 | - |
| 19 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.0010 | - |
| 18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.0302 | - |
| 17 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.0448 | - |
| 16 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.0887 | - |
| 15 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| 12 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 11 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| 10 Apr 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0800 | 2.2493 | 9 |
| 09 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 08 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 05 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| 04 Apr 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 2.2347 | 460 |
| 03 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 02 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| 28 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| 27 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| 26 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| 25 Mar 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0800 | 2.2493 | 350 |
| 22 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 21 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| 20 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 19 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 18 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 15 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| 14 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 13 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 12 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1909 | - |
| 11 Mar 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 2.2347 | 500 |
| 08 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.1179 | - |
| 07 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.0887 | - |
| 06 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.1033 | - |
| 05 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.0741 | - |
| 04 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.1179 | - |
| 01 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| 29 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| 28 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.2493 | - |
| 27 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 26 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 23 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 22 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.2639 | - |
| 21 Feb 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 2.3370 | 295 |
| 20 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.1763 | - |
| 19 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 16 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 15 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.1325 | - |
| 14 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 13 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 12 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 09 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 08 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.2055 | - |
| 07 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 06 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.2347 | - |
| 05 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1909 | - |
| 02 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 01 Feb 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 2.2347 | 82 |
| 31 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1471 | - |
| 30 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.1617 | - |
| 29 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.2201 | - |
| 26 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1909 | - |
| 25 Jan 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1600 | 2.3078 | 614 |
| *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.