Advertisement
Advertisement
U.S. markets close in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Melrose Industries PLC (27MB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
1.6050-0.0080 (-0.50%)
As of 01:04PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231.59501.62201.59501.60501.605020,000
Feb 06, 20231.62001.65401.61301.61301.6130-
Feb 03, 20231.61851.65451.61851.65451.654520,000
Feb 02, 20231.54751.62051.54751.62051.6205-
Feb 01, 20231.55001.59151.55001.57601.5760-
Jan 31, 20231.57451.59601.57451.59601.5960-
Jan 30, 20231.56551.59201.56551.59151.5915-
Jan 27, 20231.57301.60501.57301.60501.6050-
Jan 26, 20231.55201.60201.55001.59651.5965-
Jan 25, 20231.60051.60351.60051.60251.6025-
Jan 24, 20231.62201.62201.59151.59151.5915-
Jan 23, 20231.61051.77801.59751.77801.7780200
Jan 20, 20231.60751.61801.60301.60301.6030-
Jan 19, 20231.62301.64001.62301.64001.6400-
Jan 18, 20231.64551.68901.64551.68901.6890-
Jan 17, 20231.63301.73251.63301.65551.6555200
Jan 16, 20231.66201.69651.65851.69651.6965-
Jan 13, 20231.58801.67251.58801.65951.6595-
Jan 12, 20231.62001.69501.62001.69501.69503,000
Jan 11, 20231.66001.66001.66001.66001.6600-
Jan 10, 20231.58301.61701.58301.61701.6170-
Jan 09, 20231.56801.60351.56801.60351.6035-
Jan 06, 20231.54801.54801.53401.53501.5350-
Jan 05, 20231.49101.53051.48501.53051.5305-
Jan 04, 20231.49501.49501.45451.46101.4610-
Jan 03, 20231.48301.49251.48301.48651.4865-
Jan 02, 20231.46201.46301.46201.46301.4630-
Dec 30, 20221.44751.44751.43651.43651.4365-
Dec 29, 20221.43451.43451.42201.43251.4325-
Dec 28, 20221.42201.42901.42201.42901.4290-
Dec 27, 20221.41801.41801.41801.41801.4180-
Dec 23, 20221.42151.42851.41351.41801.4180-
Dec 22, 20221.43851.43851.40701.40701.4070-
Dec 21, 20221.41051.42501.41051.42501.4250-
Dec 20, 20221.38401.38401.37251.38101.3810-
Dec 19, 20221.38501.39001.36251.39001.3900-
Dec 16, 20221.39151.39151.36251.36251.3625-
Dec 15, 20221.44351.44351.40301.40301.4030-
Dec 14, 20221.45201.45301.42851.43551.4355-
Dec 13, 20221.43251.43251.41501.41501.4150-
Dec 12, 20221.41351.41451.39901.39901.3990-
Dec 09, 20221.40101.41151.40101.41151.4115-
Dec 08, 20221.39951.39951.39251.39251.3925-
Dec 07, 20221.40501.40601.37501.37501.3750-
Dec 06, 20221.42001.42001.40501.40501.4050-
Dec 05, 20221.43601.43851.43601.43851.4385-
Dec 02, 20221.45701.45701.43551.43551.4355-
Dec 01, 20221.48601.48601.46251.46251.46251
Nov 30, 20221.46501.46501.46001.46001.4600-
Nov 29, 20221.45051.46951.45051.46951.4695-
Nov 28, 20221.49801.49801.46451.46451.4645-
Nov 25, 20221.49251.49251.48001.48351.4835-
Nov 24, 20221.47151.48351.47151.48351.4835-
Nov 23, 20221.44401.46651.42901.46651.4665-
Nov 22, 20221.44401.44401.43551.43851.4385-
Nov 21, 20221.43751.43751.40501.40501.4050-
Nov 18, 20221.43801.43951.43601.43701.4370-
Nov 17, 20221.42151.42151.41601.42051.4205-
Nov 16, 20221.42501.42651.41501.41501.4150-
Nov 15, 20221.39251.39251.39051.39051.3905-
Nov 14, 20221.38001.38001.36901.36901.3690-
Nov 11, 20221.40051.40051.39801.39801.3980-
Nov 10, 20221.31051.31051.31051.31051.3105-
Nov 09, 20221.35051.35051.33601.33601.3360-
Nov 08, 20221.34701.35001.33351.33351.3335-
Nov 07, 20221.33751.33751.33451.33451.3345-
Nov 04, 20221.29401.30551.28001.30551.3055-
Nov 03, 20221.28551.28801.24951.28351.2835-
Nov 02, 20221.34651.34651.30501.30501.3050-
Nov 01, 20221.32401.32401.31801.31801.3180-
Oct 31, 20221.31601.31601.29051.29051.2905-
Oct 28, 20221.27901.27901.26651.26651.2665-
Oct 27, 20221.24501.24501.22751.23451.2345-
Oct 26, 20221.20351.27001.20351.22001.22003,000
Oct 25, 20221.18201.18201.15351.17151.1715-
Oct 24, 20221.16851.16851.14251.15551.1555-
Oct 21, 20221.13101.13101.11101.11101.1110-
Oct 20, 20221.14001.14201.13551.14201.1420-
Oct 19, 20221.16751.16751.13651.13651.1365-
Oct 18, 20221.16051.27501.15501.27501.2750130
Oct 17, 20221.11501.12451.11101.12451.1245-
Oct 14, 20221.14651.14651.13051.13051.1305-
Oct 13, 20221.05451.11701.05451.11701.1170-
Oct 12, 20221.07901.07901.06151.06251.0625-
Oct 11, 20221.10251.10451.06951.06951.0695-
Oct 10, 20221.08751.10551.08501.10551.1055-
Oct 07, 20221.12551.12551.08401.08401.0840-
Oct 06, 20221.14501.14501.12001.12001.1200-
Oct 05, 20221.18001.18001.13701.13701.1370-
Oct 04, 20221.13951.17601.13351.17601.1760-
Oct 03, 20221.09551.11601.08001.11601.1160-
Sep 30, 20221.07701.10301.07701.09951.0995-
Sep 29, 20221.12401.12501.07001.07001.0700-
Sep 28, 20221.06951.09451.06951.09451.0945-
Sep 27, 20221.09551.10251.08101.09201.0920-
Sep 26, 20221.04801.09451.04751.08551.0855-
Sep 23, 20221.14251.14251.09901.09901.0990-
Sep 22, 20221.17051.17351.13101.13101.1310-
Sep 21, 20221.14251.19151.12351.19151.1915-
Sep 20, 20221.19701.19701.16151.16501.1650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement