Mexco Energy Corporation (MZB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 42 |
| 22 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 May 2024 | 0.1 Dividend | |||||
| 17 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - |
| 16 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
| 15 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - |
| 14 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - |
| 13 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - |
| 10 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 09 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - |
| 08 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - |
| 07 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 06 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | - |
| 03 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - |
| 02 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 30 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - |
| 29 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - |
| 26 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - |
| 25 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | - |
| 24 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - |
| 23 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - |
| 22 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 11.99 | 42 |
| 19 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - |
| 18 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | - |
| 17 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - |
| 16 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | - |
| 15 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 12 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | - |
| 11 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - |
| 10 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - |
| 09 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - |
| 08 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - |
| 05 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | - |
| 04 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - |
| 03 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - |
| 02 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | - |
| 28 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 26 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 25 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 22 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 21 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 20 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 19 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - |
| 18 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - |
| 15 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
| 14 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 13 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - |
| 12 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
| 11 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 08 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 07 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 06 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 05 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | - |
| 04 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | - |
| 01 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 29 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 28 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 27 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 26 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 23 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 22 Feb 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.26 | 125 |
| 21 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
| 20 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 19 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | - |
| 16 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 15 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 14 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | - |
| 13 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 12 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 09 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 08 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | - |
| 07 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - |
| 06 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - |
| 05 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | - |
| 02 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 01 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 31 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 30 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - |
| 29 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - |
| 26 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 25 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| 24 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
| 23 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 22 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 19 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | - |
| 18 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | - |
| 17 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - |
| 16 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
| 15 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 12 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| 11 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | - |
| 10 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - |
| 09 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | - |
| 08 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| 05 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | - |
| 04 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - |
| 03 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| *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.