Masco Corp (MSQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | - |
| 21 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | - |
| 20 May 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.63 | - |
| 17 May 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.87 | - |
| 16 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.72 | - |
| 15 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.72 | - |
| 14 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.72 | - |
| 13 May 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.48 | - |
| 10 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.40 | - |
| 09 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.12 | - |
| 08 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.12 | - |
| 07 May 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.63 | - |
| 06 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.05 | - |
| 03 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.05 | - |
| 02 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.05 | - |
| 30 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 29 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 26 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 25 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.09 | - |
| 24 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.61 | - |
| 23 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 22 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 19 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 18 Apr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.01 | - |
| 17 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.47 | - |
| 16 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| 15 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| 12 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| 11 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.97 | - |
| 10 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.80 | - |
| 09 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.80 | - |
| 08 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.80 | - |
| 05 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.90 | - |
| 04 Apr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.60 | - |
| 03 Apr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.60 | - |
| 02 Apr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.60 | - |
| 28 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.18 | - |
| 27 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - |
| 26 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - |
| 25 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 22 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
| 21 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.19 | - |
| 20 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 19 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - |
| 18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - |
| 15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - |
| 14 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 13 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 08 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 07 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 06 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 05 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 04 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 01 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 28 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 27 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | - |
| 26 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 23 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 22 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | - |
| 21 Feb 2024 | 0.29 Dividend | |||||
| 20 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 19 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 16 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 15 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 13 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 12 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 09 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| 08 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.43 | - |
| 07 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.95 | - |
| 06 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 05 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 02 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 01 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 31 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 30 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| 29 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 26 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 25 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 24 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| 23 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 22 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 19 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 18 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 17 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 16 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 15 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 12 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 11 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 10 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 09 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| 08 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.49 | - |
| 05 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.49 | - |
| 04 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.98 | - |
| 03 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 02 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| *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.