MITIE Group PLC (MZ4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:42PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 20 May 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | - |
| 17 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 16 May 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 May 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | - |
| 14 May 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | - |
| 13 May 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| 10 May 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| 09 May 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| 08 May 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | - |
| 07 May 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | - |
| 06 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 May 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | - |
| 02 May 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | - |
| 30 Apr 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | - |
| 29 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | - |
| 26 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | - |
| 25 Apr 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Apr 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3200 | 1.3200 | - |
| 23 Apr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | - |
| 22 Apr 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | - |
| 19 Apr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | - |
| 18 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | - |
| 17 Apr 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | - |
| 16 Apr 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Apr 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | - |
| 12 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 Apr 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| 10 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | - |
| 09 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 08 Apr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | - |
| 05 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 04 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 03 Apr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 28 Mar 2024 | 1.1860 | 1.1920 | 1.1820 | 1.1900 | 1.1900 | - |
| 27 Mar 2024 | 1.1920 | 1.2020 | 1.1900 | 1.1920 | 1.1920 | - |
| 26 Mar 2024 | 1.1860 | 1.1940 | 1.1780 | 1.1940 | 1.1940 | - |
| 25 Mar 2024 | 1.1920 | 1.1920 | 1.1800 | 1.1860 | 1.1860 | - |
| 22 Mar 2024 | 1.2120 | 1.2120 | 1.1560 | 1.1920 | 1.1920 | - |
| 21 Mar 2024 | 1.2040 | 1.2140 | 1.1980 | 1.1980 | 1.1980 | - |
| 20 Mar 2024 | 1.1960 | 1.2140 | 1.1960 | 1.2060 | 1.2060 | - |
| 19 Mar 2024 | 1.1900 | 1.2020 | 1.1880 | 1.1920 | 1.1920 | - |
| 18 Mar 2024 | 1.1820 | 1.1940 | 1.1820 | 1.1940 | 1.1940 | - |
| 15 Mar 2024 | 1.1880 | 1.1900 | 1.1740 | 1.1800 | 1.1800 | - |
| 14 Mar 2024 | 1.1980 | 1.1980 | 1.1740 | 1.1900 | 1.1900 | - |
| 13 Mar 2024 | 1.2000 | 1.2120 | 1.1920 | 1.1920 | 1.1920 | - |
| 12 Mar 2024 | 1.1840 | 1.1880 | 1.1840 | 1.1840 | 1.1840 | - |
| 11 Mar 2024 | 1.1920 | 1.1960 | 1.1820 | 1.1820 | 1.1820 | - |
| 08 Mar 2024 | 1.1960 | 1.2020 | 1.1880 | 1.1920 | 1.1920 | - |
| 07 Mar 2024 | 1.1900 | 1.2040 | 1.1900 | 1.1980 | 1.1980 | - |
| 06 Mar 2024 | 1.2020 | 1.2060 | 1.2020 | 1.2020 | 1.2020 | - |
| 05 Mar 2024 | 1.1980 | 1.2040 | 1.1980 | 1.2020 | 1.2020 | - |
| 04 Mar 2024 | 1.2240 | 1.2240 | 1.1980 | 1.1980 | 1.1980 | - |
| 01 Mar 2024 | 1.2220 | 1.2300 | 1.2140 | 1.2220 | 1.2220 | - |
| 29 Feb 2024 | 1.2000 | 1.2080 | 1.1860 | 1.2080 | 1.2080 | - |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | - |
| 27 Feb 2024 | 1.2000 | 1.2060 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Feb 2024 | 1.1940 | 1.2000 | 1.1860 | 1.2000 | 1.2000 | - |
| 23 Feb 2024 | 1.1960 | 1.2000 | 1.1960 | 1.2000 | 1.2000 | - |
| 22 Feb 2024 | 1.1960 | 1.2060 | 1.1960 | 1.2000 | 1.2000 | - |
| 21 Feb 2024 | 1.1820 | 1.1980 | 1.1760 | 1.1980 | 1.1980 | - |
| 20 Feb 2024 | 1.1920 | 1.1920 | 1.1540 | 1.1820 | 1.1820 | - |
| 19 Feb 2024 | 1.1780 | 1.1980 | 1.1540 | 1.1980 | 1.1980 | - |
| 16 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | - |
| 15 Feb 2024 | 1.1780 | 1.1780 | 1.1660 | 1.1680 | 1.1680 | - |
| 14 Feb 2024 | 1.1700 | 1.1860 | 1.1660 | 1.1800 | 1.1800 | - |
| 13 Feb 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1740 | 1.1740 | - |
| 12 Feb 2024 | 1.1680 | 1.1800 | 1.1680 | 1.1800 | 1.1800 | - |
| 09 Feb 2024 | 1.1700 | 1.1740 | 1.1520 | 1.1740 | 1.1740 | - |
| 08 Feb 2024 | 1.1640 | 1.1700 | 1.1620 | 1.1640 | 1.1640 | - |
| 07 Feb 2024 | 1.1660 | 1.1660 | 1.1580 | 1.1660 | 1.1660 | - |
| 06 Feb 2024 | 1.1480 | 1.1620 | 1.1480 | 1.1620 | 1.1620 | - |
| 05 Feb 2024 | 1.1760 | 1.1800 | 1.1620 | 1.1620 | 1.1620 | - |
| 02 Feb 2024 | 1.1780 | 1.1900 | 1.1780 | 1.1820 | 1.1820 | - |
| 01 Feb 2024 | 1.1820 | 1.1900 | 1.1540 | 1.1820 | 1.1820 | - |
| 31 Jan 2024 | 1.1720 | 1.1740 | 1.1660 | 1.1720 | 1.1720 | - |
| 30 Jan 2024 | 1.1660 | 1.1760 | 1.1660 | 1.1740 | 1.1740 | - |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.1660 | 1.1660 | 1.1660 | - |
| 26 Jan 2024 | 1.1940 | 1.1940 | 1.1780 | 1.1880 | 1.1880 | - |
| 25 Jan 2024 | 1.1340 | 1.1820 | 1.1340 | 1.1820 | 1.1820 | - |
| 24 Jan 2024 | 1.1260 | 1.1280 | 1.1240 | 1.1280 | 1.1280 | - |
| 23 Jan 2024 | 1.1220 | 1.1360 | 1.1100 | 1.1260 | 1.1260 | - |
| 22 Jan 2024 | 1.1080 | 1.1240 | 1.1080 | 1.1240 | 1.1240 | - |
| 19 Jan 2024 | 1.1120 | 1.1140 | 1.1020 | 1.1020 | 1.1020 | - |
| 18 Jan 2024 | 1.0860 | 1.1160 | 1.0780 | 1.1160 | 1.1160 | - |
| 17 Jan 2024 | 1.1260 | 1.1260 | 1.0840 | 1.0840 | 1.0840 | - |
| 16 Jan 2024 | 1.1300 | 1.1300 | 1.1160 | 1.1240 | 1.1240 | - |
| 15 Jan 2024 | 1.1220 | 1.1300 | 1.1220 | 1.1220 | 1.1220 | - |
| 12 Jan 2024 | 1.1120 | 1.1320 | 1.1120 | 1.1280 | 1.1280 | - |
| 11 Jan 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 10 Jan 2024 | 1.1040 | 1.1160 | 1.0940 | 1.1160 | 1.1160 | - |
| 09 Jan 2024 | 1.1200 | 1.1200 | 1.0980 | 1.1000 | 1.1000 | - |
| 08 Jan 2024 | 1.0900 | 1.1140 | 1.0820 | 1.1140 | 1.1140 | - |
| 05 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 04 Jan 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 03 Jan 2024 | 1.0960 | 1.1600 | 1.0940 | 1.0940 | 1.0940 | - |
| 02 Jan 2024 | 1.1220 | 1.1220 | 1.1000 | 1.1080 | 1.1080 | - |
| 29 Dec 2023 | 1.1180 | 1.1200 | 1.1180 | 1.1200 | 1.1200 | - |
| 28 Dec 2023 | 1.1280 | 1.1280 | 1.1200 | 1.1200 | 1.1200 | - |
| *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.