Singapore markets closed

Mattel, Inc. (MTT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.24+0.18 (+1.03%)
At close: 05:03PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.1717.2417.1417.2417.2485
29 Apr 202417.0617.0617.0617.0617.06-
26 Apr 202417.1517.1517.1517.1517.15-
25 Apr 202417.7617.7617.7617.7617.76-
24 Apr 202417.8618.0717.8618.0718.0725
23 Apr 202417.4017.5517.3517.3517.35449
22 Apr 202416.9716.9716.9716.9716.97-
19 Apr 202416.8917.1116.8917.1117.1125
18 Apr 202416.8316.8316.8316.8316.83-
17 Apr 202416.8216.8216.8216.8216.82-
16 Apr 202416.9216.9816.9216.9816.9825
15 Apr 202417.2517.2517.2517.2517.25-
12 Apr 202417.2517.3117.2517.3117.31150
11 Apr 202417.3017.4717.3017.4717.4725
10 Apr 202417.5617.5617.5617.5617.56-
09 Apr 202417.7217.9017.7217.9017.90170
08 Apr 202417.6917.6917.6917.6917.69-
05 Apr 202417.9417.9417.9417.9417.94-
04 Apr 202417.8017.8017.8017.8017.80-
03 Apr 202418.0818.0818.0818.0818.08-
02 Apr 202418.2018.2018.0018.0018.00255
28 Mar 202418.1618.1618.1618.1618.16-
27 Mar 202417.8617.8617.8617.8617.86-
26 Mar 202417.7417.8017.7417.8017.8030
25 Mar 202417.8117.8117.8117.8117.81250
22 Mar 202418.0718.0718.0718.0718.07-
21 Mar 202417.8317.8317.8317.8317.83-
20 Mar 202418.2118.2118.2118.2118.21-
19 Mar 202417.7117.7217.7117.7217.72282
18 Mar 202417.5117.7617.5117.7617.7625
15 Mar 202417.6117.6117.5817.5817.5845
14 Mar 202418.3818.4118.3818.4118.41370
13 Mar 202418.4618.4618.4618.4618.46-
12 Mar 202418.3218.3218.3218.3218.32-
11 Mar 202417.9618.1217.9618.1218.1225
08 Mar 202417.7517.7517.7517.7517.75-
07 Mar 202417.6617.7017.6617.7017.70180
06 Mar 202417.7317.7317.7317.7317.73-
05 Mar 202417.6817.6817.6417.6417.64185
04 Mar 202417.8618.0717.8618.0718.0726
01 Mar 202417.6417.6417.6217.6217.628
29 Feb 202418.0318.0317.9817.9817.9835
28 Feb 202418.0018.0018.0018.0018.00-
27 Feb 202417.8218.0017.8218.0018.00525
26 Feb 202418.0118.0117.8117.8117.8170
23 Feb 202418.1218.3218.1218.1918.19300
22 Feb 202418.0718.1118.0718.1118.11120
21 Feb 202417.7818.0117.7818.0118.01125
20 Feb 202417.4017.6917.4017.6917.6950
19 Feb 202417.7717.7817.7517.7517.75254
16 Feb 202417.5517.5517.5517.5517.55100
15 Feb 202417.9118.0217.9118.0218.0230
14 Feb 202417.5017.5917.5017.5917.5930
13 Feb 202417.6917.8617.6817.6817.68225
12 Feb 202417.3817.7517.3817.6117.61240
09 Feb 202417.4017.5317.4017.5317.5330
08 Feb 202417.5217.5217.5217.5217.52-
07 Feb 202417.1117.2917.1117.2917.2925
06 Feb 202417.0817.3917.0817.3917.39260
05 Feb 202417.3017.3017.3017.3017.30-
02 Feb 202417.3817.8017.3817.8017.80326
01 Feb 202416.4916.7016.4916.7016.70726
31 Jan 202416.6916.6916.6916.6916.69-
30 Jan 202416.9916.9916.9916.9916.99200
29 Jan 202416.8016.8016.8016.8016.80-
26 Jan 202416.5716.5716.5716.5716.57-
25 Jan 202416.3216.7016.3216.7016.702,075
24 Jan 202416.3116.3116.3116.3116.31-
23 Jan 202416.2016.4216.2016.4216.4270
22 Jan 202416.3016.3516.3016.3516.35259
19 Jan 202416.1416.1616.1416.1616.16102
18 Jan 202415.8715.9615.8715.9615.96100
17 Jan 202416.2916.2915.8615.8615.8625
16 Jan 202416.5516.5516.5516.5516.55-
15 Jan 202416.5516.5516.5516.5516.55-
12 Jan 202416.5516.5516.5516.5516.55-
11 Jan 202416.7316.7316.6116.6116.61150
10 Jan 202416.6316.6316.6316.6316.63-
09 Jan 202416.7616.7616.7616.7616.76-
08 Jan 202416.4516.4516.4516.4516.45-
05 Jan 202416.5616.5616.5616.5616.56-
04 Jan 202416.5516.5516.3616.3616.36411
03 Jan 202417.0117.0117.0117.0117.01-
02 Jan 202417.0317.5317.0217.5317.53197
29 Dec 202317.1817.1817.1817.1817.18-
28 Dec 202317.0117.1516.9817.1517.15520
27 Dec 202317.4117.4117.4117.4117.4120
22 Dec 202317.1717.1717.1717.1717.17-
21 Dec 202317.1017.1417.1017.1417.14220
20 Dec 202317.5117.5117.4817.4817.48150
19 Dec 202317.6017.6017.6017.6017.60-
18 Dec 202317.3617.3617.3617.3617.36-
15 Dec 202317.2917.2917.2917.2917.29-
14 Dec 202317.3717.3717.3717.3717.37-
13 Dec 202317.1517.1617.1517.1617.16135
12 Dec 202317.0517.1517.0517.1517.1520
11 Dec 202317.4617.4617.4617.4617.46-
08 Dec 202317.6217.6217.6217.6217.62-
07 Dec 202317.5117.5117.5117.5117.51-
06 Dec 202317.4417.8517.4417.8517.85165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...