Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,280.75 -58.31 (-4.35%)
Mercantile Bank Corporation (MCS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 35 |
| 29 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 26 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 25 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 24 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 23 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 22 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 19 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 18 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 17 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 16 Apr 2024 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 35 |
| 15 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 12 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 11 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 10 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 09 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 08 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 05 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 04 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 03 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 02 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 27 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 26 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 25 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 22 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 21 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 20 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 19 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 18 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 15 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 14 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 11 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 08 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 07 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 06 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 05 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 04 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 01 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 29 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 29 Feb 2024 | 0.35 Dividend | |||||
| 28 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| 27 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 26 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
| 23 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | - |
| 22 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | - |
| 21 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
| 20 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | - |
| 19 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | - |
| 16 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.23 | - |
| 15 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
| 14 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| 13 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | - |
| 12 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | - |
| 09 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | - |
| 08 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
| 07 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | - |
| 06 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | - |
| 05 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - |
| 02 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - |
| 01 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | - |
| 31 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.20 | - |
| 30 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.00 | - |
| 29 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.81 | - |
| 26 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.21 | - |
| 25 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.01 | - |
| 24 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | - |
| 23 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.01 | - |
| 22 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | - |
| 19 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | - |
| 18 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.04 | - |
| 17 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.45 | - |
| 16 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
| 15 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.04 | - |
| 12 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.04 | - |
| 11 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | - |
| 10 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | - |
| 09 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.23 | - |
| 08 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | - |
| 05 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.23 | - |
| 04 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | - |
| 03 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.02 | - |
| 02 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - |
| 29 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | - |
| 28 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.81 | - |
| 27 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.01 | - |
| 22 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | - |
| 21 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - |
| 20 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.22 | - |
| 19 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.43 | - |
| 18 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | - |
| 15 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - |
| 14 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - |
| 13 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | - |
| 12 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | - |
| 11 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.04 | - |
| 08 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - |
| 07 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| *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.