Singapore markets open in 5 hours 17 minutes

Michelin (MCHA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.39-0.01 (-0.03%)
As of 01:53PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202436.2236.3936.2236.3936.3970
22 May 202436.4036.4036.4036.4036.40-
22 May 20241.35 Dividend
21 May 202437.4237.5237.4237.5236.1728
20 May 202436.8236.8236.8236.8235.5067
17 May 202436.6936.6936.6936.6935.37-
16 May 202437.2637.2636.7936.7935.47300
15 May 202437.3937.4637.3337.3335.99283
14 May 202437.3437.3437.3437.3436.00-
13 May 202437.0637.3737.0637.3736.03270
10 May 202437.2337.5037.2337.5036.152
09 May 202436.9836.9836.9836.9835.65-
08 May 202436.9537.2036.9537.2035.86200
07 May 202436.6536.6536.6536.6535.33-
06 May 202436.2836.2836.2836.2834.97-
03 May 202436.4936.4936.4536.4535.14120
02 May 202436.1636.4636.1636.3735.06773
30 Apr 202436.2536.4136.2536.4135.10243
29 Apr 202435.5635.5635.5635.5634.28-
26 Apr 202435.8535.8535.8535.8534.56-
25 Apr 202435.8235.8235.8235.8234.53-
24 Apr 202436.2436.2436.0536.1534.85685
23 Apr 202435.4335.4335.4335.4334.16-
22 Apr 202435.2535.2535.2535.2533.98-
19 Apr 202434.4634.4634.4634.4633.22-
18 Apr 202434.5834.5834.5834.5833.34-
17 Apr 202434.2934.6634.2934.6633.41260
16 Apr 202434.3734.3734.2834.2833.05150
15 Apr 202434.8334.8334.8334.8333.58-
12 Apr 202435.3135.3135.3135.3134.04-
11 Apr 202435.3335.3335.3335.3334.06-
10 Apr 202435.4835.6035.4835.6034.3250
09 Apr 202435.4535.4535.4535.4534.17200
08 Apr 202435.0535.4535.0535.4534.1740
05 Apr 202434.8334.8334.8334.8333.58-
04 Apr 202435.2835.3535.2135.2133.942,300
03 Apr 202434.9434.9434.9434.9433.68-
02 Apr 202435.4835.4835.4835.4834.20400
28 Mar 202435.6335.6335.6335.6334.35-
27 Mar 202435.5335.5335.5335.5334.25-
26 Mar 202435.3435.3435.3435.3434.07-
25 Mar 202435.3535.3535.3535.3534.082,500
22 Mar 202435.5135.5135.5135.5134.23-
21 Mar 202436.3136.3136.3136.3135.0016
20 Mar 202435.1935.1935.1935.1933.92-
19 Mar 202434.7834.7834.7834.7833.53-
18 Mar 202434.8334.8334.8334.8333.58160
15 Mar 202434.3334.7834.3334.7833.5390
14 Mar 202434.5434.5434.5434.5433.30-
13 Mar 202434.2934.2934.2934.2933.06-
12 Mar 202433.9134.4133.9134.4133.17190
11 Mar 202433.7733.7733.7033.7032.491,600
08 Mar 202433.9533.9533.9233.9232.70240
07 Mar 202434.1334.2034.1334.2032.974
06 Mar 202434.3334.4434.2734.2733.04200
05 Mar 202433.8333.8333.8333.8332.61-
04 Mar 202433.8733.8733.8733.8732.65-
01 Mar 202434.2834.2834.2834.2833.05-
29 Feb 202434.4134.4134.4134.4133.17-
28 Feb 202434.3334.3834.3334.3833.14145
27 Feb 202433.9934.1733.9934.1732.94602
26 Feb 202434.2434.2434.0534.0532.821,175
23 Feb 202433.5133.5133.5133.5132.30-
22 Feb 202433.5333.5333.5333.5332.32-
21 Feb 202433.3533.5733.3533.5732.36251
20 Feb 202432.9033.3632.9033.3632.16510
19 Feb 202433.1533.1533.1533.1531.96-
16 Feb 202433.1833.3733.1833.3732.17243
15 Feb 202433.3633.3633.0433.0431.85800
14 Feb 202432.8133.1132.8133.1131.9270
13 Feb 202431.5733.1231.5732.7431.561,205
12 Feb 202430.8630.8630.8630.8629.75-
09 Feb 202431.2231.2231.0631.0629.9420
08 Feb 202430.8131.0530.8131.0529.93100
07 Feb 202430.7730.8030.7730.8029.6980
06 Feb 202430.5730.5730.5730.5729.4750
05 Feb 202430.5830.6930.5830.6929.59100
02 Feb 202430.6830.7030.3030.3029.21465
01 Feb 202430.6130.6130.6130.6129.51-
31 Jan 202430.7530.7530.7430.7429.63500
30 Jan 202431.2931.2930.5030.5029.40355
29 Jan 202431.1731.1731.0531.0529.93180
26 Jan 202431.0631.0631.0631.0629.94-
25 Jan 202430.7430.7430.7430.7429.63-
24 Jan 202430.9830.9930.6930.6929.591,708
23 Jan 202430.8330.8330.8330.8329.72-
22 Jan 202430.7530.7930.6730.6729.57501
19 Jan 202430.4330.4330.4330.4329.34-
18 Jan 202430.2630.6030.2630.6029.509
17 Jan 202430.0930.0930.0930.0929.01-
16 Jan 202430.6730.6730.5730.5729.471,434
15 Jan 202430.9830.9830.8730.8729.7680
12 Jan 202431.2031.2030.9531.0629.94258
11 Jan 202431.4731.4730.9730.9729.86200
10 Jan 202431.4931.4931.4931.4930.36-
09 Jan 202432.1832.1832.1832.1831.02-
08 Jan 202431.6732.3131.6732.3131.155
05 Jan 202431.6531.7931.3731.7930.65240
04 Jan 202432.1432.1432.0632.0630.9110
03 Jan 202432.4932.4932.1232.1230.96265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...