Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,163.79 +36.00 (+0.70%) Dow
38,804.50 +128.82 (+0.33%) Nasdaq
16,285.67 +129.34 (+0.80%) Bitcoin USD
63,191.39 -1,010.23 (-1.57%) CMC Crypto 200
1,358.46 +45.83 (+3.49%)
Mytilineos S.A. (MYH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:50AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 38.00 | 38.54 | 38.00 | 38.54 | 38.54 | 130 |
| 03 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 02 May 2024 | 37.82 | 38.32 | 37.82 | 38.32 | 38.32 | 60 |
| 30 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 29 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 26 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 25 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 Apr 2024 | 38.26 | 38.74 | 38.26 | 38.74 | 38.74 | 643 |
| 23 Apr 2024 | 37.28 | 38.30 | 37.28 | 38.30 | 38.30 | 100 |
| 22 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 19 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 18 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 17 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 16 Apr 2024 | 35.28 | 35.58 | 35.28 | 35.58 | 35.58 | 500 |
| 15 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 12 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 11 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 10 Apr 2024 | 35.26 | 35.98 | 35.26 | 35.98 | 35.98 | 60 |
| 09 Apr 2024 | 34.02 | 35.76 | 34.02 | 35.76 | 35.76 | 247 |
| 08 Apr 2024 | 33.36 | 34.00 | 33.36 | 34.00 | 34.00 | 330 |
| 05 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 04 Apr 2024 | 33.76 | 34.00 | 33.76 | 34.00 | 34.00 | 150 |
| 03 Apr 2024 | 34.12 | 35.04 | 34.12 | 35.04 | 35.04 | 150 |
| 02 Apr 2024 | 35.36 | 35.36 | 34.34 | 34.34 | 34.34 | 165 |
| 28 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 27 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 26 Mar 2024 | 35.80 | 35.80 | 35.54 | 35.70 | 35.70 | 1,041 |
| 25 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 22 Mar 2024 | 36.16 | 36.60 | 35.40 | 36.60 | 36.60 | 56 |
| 21 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 20 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 19 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 18 Mar 2024 | 36.72 | 36.72 | 35.90 | 35.90 | 35.90 | 550 |
| 15 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 14 Mar 2024 | 34.72 | 36.92 | 34.72 | 36.92 | 36.92 | 350 |
| 13 Mar 2024 | 35.02 | 35.84 | 35.02 | 35.82 | 35.82 | 215 |
| 12 Mar 2024 | 35.24 | 35.24 | 34.98 | 34.98 | 34.98 | 30 |
| 11 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 250 |
| 08 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 07 Mar 2024 | 35.48 | 35.58 | 35.48 | 35.58 | 35.58 | 190 |
| 06 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 05 Mar 2024 | 36.18 | 36.18 | 36.04 | 36.04 | 36.04 | 27 |
| 04 Mar 2024 | 35.78 | 36.14 | 35.78 | 36.14 | 36.14 | 145 |
| 01 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 29 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 28 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 27 Feb 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | 126 |
| 26 Feb 2024 | 36.16 | 36.16 | 36.00 | 36.00 | 36.00 | 26 |
| 23 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 22 Feb 2024 | 36.04 | 37.08 | 36.04 | 37.08 | 37.08 | 27 |
| 21 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 20 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 19 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 16 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 15 Feb 2024 | 36.80 | 37.46 | 36.80 | 37.46 | 37.46 | 55 |
| 14 Feb 2024 | 36.86 | 37.68 | 36.80 | 36.80 | 36.80 | 200 |
| 13 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 12 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 09 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 08 Feb 2024 | 37.84 | 38.28 | 37.84 | 38.28 | 38.28 | 100 |
| 07 Feb 2024 | 38.12 | 38.88 | 38.12 | 38.66 | 38.66 | 168 |
| 06 Feb 2024 | 37.46 | 38.90 | 37.46 | 38.90 | 38.90 | 100 |
| 05 Feb 2024 | 37.52 | 37.74 | 37.52 | 37.74 | 37.74 | 80 |
| 02 Feb 2024 | 37.76 | 38.88 | 37.76 | 38.88 | 38.88 | 20 |
| 01 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 31 Jan 2024 | 37.54 | 38.46 | 37.54 | 38.46 | 38.46 | 79 |
| 30 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 29 Jan 2024 | 38.06 | 38.70 | 38.06 | 38.58 | 38.58 | 495 |
| 26 Jan 2024 | 38.16 | 38.16 | 38.14 | 38.14 | 38.14 | 7 |
| 25 Jan 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 24 Jan 2024 | 38.42 | 39.36 | 38.42 | 39.36 | 39.36 | 661 |
| 23 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 22 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 19 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 18 Jan 2024 | 37.08 | 37.30 | 37.04 | 37.30 | 37.30 | 223 |
| 17 Jan 2024 | 37.20 | 37.72 | 37.20 | 37.72 | 37.72 | 80 |
| 16 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 15 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 12 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 11 Jan 2024 | 36.94 | 38.24 | 36.94 | 37.74 | 37.74 | 220 |
| 10 Jan 2024 | 37.18 | 37.92 | 37.18 | 37.92 | 37.92 | 98 |
| 09 Jan 2024 | 36.88 | 37.84 | 36.88 | 37.76 | 37.76 | 203 |
| 08 Jan 2024 | 35.98 | 37.32 | 35.98 | 36.88 | 36.88 | 488 |
| 05 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 04 Jan 2024 | 36.40 | 37.24 | 36.40 | 37.24 | 37.24 | 70 |
| 03 Jan 2024 | 36.36 | 37.00 | 36.36 | 37.00 | 37.00 | 278 |
| 02 Jan 2024 | 35.82 | 37.38 | 35.82 | 37.38 | 37.38 | 350 |
| 29 Dec 2023 | 35.92 | 35.92 | 35.66 | 35.66 | 35.66 | 278 |
| 28 Dec 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 27 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 35 |
| 22 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 21 Dec 2023 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 105 |
| 20 Dec 2023 | 36.24 | 36.40 | 36.24 | 36.40 | 36.40 | 117 |
| 19 Dec 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 18 Dec 2023 | 36.06 | 36.06 | 35.94 | 35.94 | 35.94 | 50 |
| 15 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 14 Dec 2023 | 37.38 | 37.38 | 36.00 | 36.00 | 36.00 | 345 |
| 13 Dec 2023 | 35.98 | 37.38 | 35.98 | 37.38 | 37.38 | 489 |
| 12 Dec 2023 | 35.82 | 36.32 | 35.82 | 36.32 | 36.32 | 200 |
| 11 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| *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.