Singapore markets open in 3 hours 4 minutes

Michelin (MCHA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
35.43+0.24 (+0.68%)
At close: 08:00AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202435.4335.4335.4335.4335.43-
04 Jul 202435.1935.1935.1935.1935.19-
03 Jul 202435.2235.2235.2235.2235.22-
02 Jul 202435.5935.5935.5935.5935.59-
01 Jul 202436.8136.8136.8136.8136.81-
28 Jun 202436.2536.2536.2536.2536.25-
27 Jun 202436.7136.7136.7136.7136.71-
26 Jun 202437.0337.0337.0337.0337.03-
25 Jun 202437.2437.2437.2437.2437.24-
24 Jun 202437.2137.2137.2137.2137.21-
21 Jun 202437.2937.2937.2937.2937.29-
20 Jun 202437.0937.3837.0937.3837.3825
19 Jun 202437.2737.2737.2737.2737.27-
18 Jun 202437.2237.2237.2237.2237.22-
17 Jun 202436.8936.8936.8936.8936.89-
14 Jun 202438.1338.1338.1338.1338.13-
13 Jun 202438.2138.2138.2138.2138.21-
12 Jun 202438.0038.0038.0038.0038.001
11 Jun 202437.9937.9937.6737.6737.6740
10 Jun 202437.3737.7737.3737.7737.7725
07 Jun 202437.3237.3237.3237.3237.32-
06 Jun 202437.2437.2437.2437.2437.24-
05 Jun 202437.2437.2437.2437.2437.24-
04 Jun 202436.8136.8136.8136.8136.81-
03 Jun 202437.2037.2037.2037.2037.20-
31 May 202437.1537.1537.1537.1537.15-
30 May 202436.3536.3536.3536.3536.35-
29 May 202436.5636.5636.5636.5636.56-
28 May 202435.8835.8835.8835.8835.88-
27 May 202436.1736.1736.1736.1736.17-
24 May 202436.2736.2736.2736.2736.27-
23 May 202436.3336.3336.3336.3336.33-
22 May 202436.4136.4136.4136.4136.41-
22 May 20241.35 Dividend
21 May 202437.4737.4737.4737.4736.12-
20 May 202437.1137.1137.1137.1135.77-
17 May 202436.7036.7036.7036.7035.38-
16 May 202437.3237.3237.3237.3235.98-
15 May 202437.4737.4737.4737.4736.12-
14 May 202437.3437.3437.3437.3435.99-
13 May 202437.1237.1237.1237.1235.78-
10 May 202437.2337.2337.2337.2335.89-
09 May 202436.9836.9836.9836.9835.65-
08 May 202436.9536.9536.9536.9535.62-
07 May 202436.8236.8236.8236.8235.49-
06 May 202436.3036.3036.3036.3034.99-
03 May 202436.6036.6036.6036.6035.28-
02 May 202435.9835.9835.9835.9834.68-
30 Apr 202436.2636.2636.2636.2634.95-
29 Apr 202435.7735.7735.7735.7734.48-
26 Apr 202436.0436.0436.0436.0434.74-
25 Apr 202435.7235.7235.7235.7234.43-
24 Apr 202436.1436.1436.1436.1434.84-
23 Apr 202435.5235.5235.5235.5234.24-
22 Apr 202435.3335.3335.3335.3334.06-
19 Apr 202434.4934.4934.4934.4933.25-
18 Apr 202434.6434.6434.6434.6433.39-
17 Apr 202434.3934.3934.3934.3933.15-
16 Apr 202434.4934.4934.4934.4933.25-
15 Apr 202434.8934.8934.8934.8933.63-
12 Apr 202435.3435.3435.3435.3434.07-
11 Apr 202435.2235.2235.2235.2233.95-
10 Apr 202435.5635.5635.1235.1233.85-
09 Apr 202435.3235.3235.3235.3234.05-
08 Apr 202434.8534.8534.8534.8533.59-
05 Apr 202434.9034.9034.9034.9033.64-
04 Apr 202435.2935.2935.2935.2934.02-
03 Apr 202434.9134.9134.9134.9133.65-
02 Apr 202435.5435.5435.5435.5434.26-
28 Mar 202435.6835.6835.6835.6834.39-
27 Mar 202435.5535.5535.5535.5534.27-
26 Mar 202435.3735.3735.3735.3734.10-
25 Mar 202435.3135.3135.3135.3134.04-
22 Mar 202435.4735.4735.4735.4734.19-
21 Mar 202436.4136.4136.4136.4135.10-
20 Mar 202435.2735.2735.2735.2734.00-
19 Mar 202434.8534.8534.8534.8533.59-
18 Mar 202435.1035.1035.1035.1033.84-
15 Mar 202434.3234.3234.3234.3233.08-
14 Mar 202434.5434.5434.5434.5433.30-
13 Mar 202434.3434.3434.3434.3433.10-
12 Mar 202433.9533.9533.9533.9532.73-
11 Mar 202433.7733.7733.7733.7732.55-
08 Mar 202434.0034.0034.0034.0032.78-
07 Mar 202434.1234.1234.1234.1232.89-
06 Mar 202434.3534.3534.3534.3533.11-
05 Mar 202433.7333.7333.7333.7332.51-
04 Mar 202433.9533.9533.9533.9532.73-
01 Mar 202434.3434.3434.2334.2333.00420
29 Feb 202434.4434.4434.4434.4433.20-
28 Feb 202434.3234.3234.3234.3233.08-
27 Feb 202433.9933.9933.9933.9932.77-
26 Feb 202434.2534.2534.2534.2533.02-
23 Feb 202433.5133.5133.5133.5132.30-
22 Feb 202433.5433.5433.5433.5432.33-
21 Feb 202433.3633.3633.3633.3632.16-
20 Feb 202432.9532.9532.9532.9531.76-
19 Feb 202433.1433.1433.1433.1431.95-
16 Feb 202433.4133.4133.4133.4132.21-
15 Feb 202433.6533.6533.6533.6532.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...