Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,244.12 +406.75 (+0.64%) CMC Crypto 200
1,348.83 -11.50 (-0.84%)
Marks & Spencer Group PLC (MA6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:12PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.5560 | 3.5680 | 3.5020 | 3.5100 | 3.5100 | 600 |
| 20 Jun 2024 | 3.5440 | 3.5620 | 3.5120 | 3.5400 | 3.5400 | 400 |
| 19 Jun 2024 | 3.5520 | 3.5600 | 3.5320 | 3.5600 | 3.5600 | - |
| 18 Jun 2024 | 3.5020 | 3.5200 | 3.4960 | 3.5200 | 3.5200 | - |
| 17 Jun 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 14 Jun 2024 | 3.5100 | 3.5100 | 3.4480 | 3.4640 | 3.4640 | - |
| 13 Jun 2024 | 3.5440 | 3.5440 | 3.4900 | 3.5060 | 3.5060 | - |
| 12 Jun 2024 | 3.4960 | 3.5540 | 3.4960 | 3.5420 | 3.5420 | - |
| 11 Jun 2024 | 3.6200 | 3.6320 | 3.5240 | 3.5240 | 3.5240 | - |
| 10 Jun 2024 | 3.5880 | 3.6260 | 3.5880 | 3.6200 | 3.6200 | - |
| 07 Jun 2024 | 3.5760 | 3.6140 | 3.5760 | 3.6140 | 3.6140 | - |
| 06 Jun 2024 | 3.5260 | 3.5960 | 3.5260 | 3.5960 | 3.5960 | - |
| 05 Jun 2024 | 3.6540 | 3.7000 | 3.5960 | 3.5960 | 3.5960 | 400 |
| 04 Jun 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 03 Jun 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 31 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 30 May 2024 | 3.4760 | 3.5580 | 3.4760 | 3.5400 | 3.5400 | - |
| 30 May 2024 | 0.02 Dividend | |||||
| 29 May 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4840 | - |
| 28 May 2024 | 3.4880 | 3.5180 | 3.4880 | 3.5180 | 3.4979 | - |
| 27 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4502 | - |
| 24 May 2024 | 3.3680 | 3.4540 | 3.3680 | 3.4540 | 3.4343 | - |
| 23 May 2024 | 3.3400 | 3.4040 | 3.3400 | 3.3800 | 3.3607 | 6,015 |
| 22 May 2024 | 3.1480 | 3.4040 | 3.1480 | 3.4040 | 3.3846 | - |
| 21 May 2024 | 3.1860 | 3.2200 | 3.1860 | 3.2080 | 3.1897 | - |
| 20 May 2024 | 3.1960 | 3.2580 | 3.1960 | 3.2540 | 3.2354 | - |
| 17 May 2024 | 3.1780 | 3.2300 | 3.1780 | 3.2100 | 3.1917 | - |
| 16 May 2024 | 3.1880 | 3.2280 | 3.1880 | 3.2280 | 3.2096 | - |
| 15 May 2024 | 3.1660 | 3.1900 | 3.1600 | 3.1880 | 3.1698 | - |
| 14 May 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1880 | 3.1698 | - |
| 13 May 2024 | 3.1600 | 3.1700 | 3.1440 | 3.1700 | 3.1519 | - |
| 10 May 2024 | 3.1080 | 3.1760 | 3.1080 | 3.1620 | 3.1440 | - |
| 09 May 2024 | 3.0460 | 3.1040 | 3.0460 | 3.1040 | 3.0863 | - |
| 08 May 2024 | 3.0020 | 3.0660 | 3.0020 | 3.0660 | 3.0485 | - |
| 07 May 2024 | 3.0040 | 3.0580 | 3.0040 | 3.0500 | 3.0326 | - |
| 06 May 2024 | 2.9780 | 2.9960 | 2.9780 | 2.9960 | 2.9789 | - |
| 03 May 2024 | 2.9620 | 2.9960 | 2.9600 | 2.9960 | 2.9789 | - |
| 02 May 2024 | 2.8780 | 2.9660 | 2.8780 | 2.9520 | 2.9352 | - |
| 30 Apr 2024 | 3.0200 | 3.0220 | 2.9900 | 2.9900 | 2.9729 | - |
| 29 Apr 2024 | 3.0360 | 3.0740 | 3.0360 | 3.0480 | 3.0306 | - |
| 26 Apr 2024 | 3.0260 | 3.0360 | 3.0120 | 3.0360 | 3.0187 | - |
| 25 Apr 2024 | 2.9560 | 3.0140 | 2.9460 | 3.0140 | 2.9968 | - |
| 24 Apr 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9660 | 2.9491 | - |
| 23 Apr 2024 | 2.9420 | 3.0140 | 2.9420 | 3.0140 | 2.9968 | - |
| 22 Apr 2024 | 2.8400 | 2.9220 | 2.8400 | 2.9220 | 2.9053 | - |
| 19 Apr 2024 | 2.8400 | 2.8420 | 2.8220 | 2.8400 | 2.8238 | - |
| 18 Apr 2024 | 2.8760 | 2.8940 | 2.8740 | 2.8940 | 2.8775 | - |
| 17 Apr 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8720 | 2.8556 | - |
| 16 Apr 2024 | 2.8920 | 2.9000 | 2.8700 | 2.8900 | 2.8735 | - |
| 15 Apr 2024 | 2.9620 | 2.9700 | 2.9360 | 2.9700 | 2.9530 | - |
| 12 Apr 2024 | 3.0260 | 3.0340 | 2.9780 | 2.9780 | 2.9610 | - |
| 11 Apr 2024 | 2.8840 | 3.0320 | 2.8840 | 3.0140 | 2.9968 | - |
| 10 Apr 2024 | 2.9760 | 3.0060 | 2.9400 | 2.9800 | 2.9630 | - |
| 09 Apr 2024 | 2.9500 | 2.9720 | 2.9320 | 2.9720 | 2.9550 | - |
| 08 Apr 2024 | 2.9980 | 2.9980 | 2.9360 | 2.9400 | 2.9232 | - |
| 05 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0127 | - |
| 04 Apr 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0485 | - |
| 03 Apr 2024 | 3.0260 | 3.0800 | 3.0260 | 3.0800 | 3.0624 | - |
| 02 Apr 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0386 | - |
| 28 Mar 2024 | 3.0710 | 3.0900 | 3.0710 | 3.0780 | 3.0604 | - |
| 27 Mar 2024 | 3.0190 | 3.0740 | 3.0180 | 3.0740 | 3.0565 | - |
| 26 Mar 2024 | 2.9060 | 3.0160 | 2.9060 | 3.0160 | 2.9988 | - |
| 25 Mar 2024 | 2.8900 | 2.9090 | 2.8900 | 2.9090 | 2.8924 | - |
| 22 Mar 2024 | 2.8540 | 2.9000 | 2.8530 | 2.8750 | 2.8586 | - |
| 21 Mar 2024 | 2.8170 | 2.9030 | 2.8160 | 2.8980 | 2.8815 | - |
| 20 Mar 2024 | 2.7920 | 2.8340 | 2.7920 | 2.7920 | 2.7761 | - |
| 19 Mar 2024 | 2.8160 | 2.8310 | 2.8120 | 2.8140 | 2.7979 | - |
| 18 Mar 2024 | 2.8510 | 2.8690 | 2.8260 | 2.8260 | 2.8099 | - |
| 15 Mar 2024 | 2.8270 | 2.8900 | 2.8270 | 2.8540 | 2.8377 | - |
| 14 Mar 2024 | 2.8600 | 2.8760 | 2.8480 | 2.8480 | 2.8317 | - |
| 13 Mar 2024 | 2.8940 | 2.9070 | 2.8570 | 2.8680 | 2.8516 | - |
| 12 Mar 2024 | 2.8720 | 2.9250 | 2.8710 | 2.9250 | 2.9083 | - |
| 11 Mar 2024 | 2.8340 | 2.8950 | 2.8340 | 2.8880 | 2.8715 | - |
| 08 Mar 2024 | 2.8190 | 2.8260 | 2.7970 | 2.8260 | 2.8099 | - |
| 07 Mar 2024 | 2.7310 | 2.8480 | 2.7310 | 2.8280 | 2.8119 | - |
| 06 Mar 2024 | 2.7390 | 2.8340 | 2.7390 | 2.8340 | 2.8178 | - |
| 05 Mar 2024 | 2.6610 | 2.8100 | 2.6610 | 2.7970 | 2.7810 | - |
| 04 Mar 2024 | 2.7080 | 2.7100 | 2.6690 | 2.6690 | 2.6538 | - |
| 01 Mar 2024 | 2.7360 | 2.7640 | 2.7060 | 2.7060 | 2.6906 | - |
| 29 Feb 2024 | 2.7750 | 2.8200 | 2.7700 | 2.7820 | 2.7661 | - |
| 28 Feb 2024 | 2.7830 | 2.8150 | 2.7660 | 2.7720 | 2.7562 | - |
| 27 Feb 2024 | 2.7540 | 2.8050 | 2.7540 | 2.7970 | 2.7810 | - |
| 26 Feb 2024 | 2.7410 | 2.7890 | 2.7410 | 2.7720 | 2.7562 | - |
| 23 Feb 2024 | 2.7740 | 2.7900 | 2.7610 | 2.7900 | 2.7741 | - |
| 22 Feb 2024 | 2.8210 | 2.8210 | 2.7800 | 2.8090 | 2.7930 | - |
| 21 Feb 2024 | 2.8060 | 2.8540 | 2.7930 | 2.8130 | 2.7969 | 500 |
| 20 Feb 2024 | 2.7400 | 2.8350 | 2.7400 | 2.8300 | 2.8138 | - |
| 19 Feb 2024 | 2.7140 | 2.7570 | 2.7140 | 2.7500 | 2.7343 | - |
| 16 Feb 2024 | 2.6450 | 2.7450 | 2.6450 | 2.7350 | 2.7194 | - |
| 15 Feb 2024 | 2.7260 | 2.7300 | 2.7020 | 2.7050 | 2.6896 | - |
| 14 Feb 2024 | 2.6930 | 2.7650 | 2.6920 | 2.7290 | 2.7134 | - |
| 13 Feb 2024 | 2.7680 | 2.7690 | 2.7510 | 2.7520 | 2.7363 | - |
| 12 Feb 2024 | 2.7190 | 2.7940 | 2.6890 | 2.7940 | 2.7781 | - |
| 09 Feb 2024 | 2.7330 | 2.7610 | 2.7330 | 2.7610 | 2.7452 | 44,400 |
| 08 Feb 2024 | 2.8110 | 2.8110 | 2.7650 | 2.7650 | 2.7492 | - |
| 07 Feb 2024 | 2.8220 | 2.8300 | 2.8220 | 2.8300 | 2.8138 | - |
| 06 Feb 2024 | 2.7810 | 2.8630 | 2.7810 | 2.8570 | 2.8407 | - |
| 05 Feb 2024 | 2.7890 | 2.8510 | 2.7890 | 2.8380 | 2.8218 | - |
| 02 Feb 2024 | 2.7860 | 2.8410 | 2.7860 | 2.8230 | 2.8069 | - |
| 01 Feb 2024 | 2.8460 | 2.8750 | 2.8380 | 2.8380 | 2.8218 | - |
| *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.