Advertisement
Advertisement
Melrose Industries PLC (27MB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 1.5950 | 1.6220 | 1.5950 | 1.6050 | 1.6050 | 20,000 |
| Feb 06, 2023 | 1.6200 | 1.6540 | 1.6130 | 1.6130 | 1.6130 | - |
| Feb 03, 2023 | 1.6185 | 1.6545 | 1.6185 | 1.6545 | 1.6545 | 20,000 |
| Feb 02, 2023 | 1.5475 | 1.6205 | 1.5475 | 1.6205 | 1.6205 | - |
| Feb 01, 2023 | 1.5500 | 1.5915 | 1.5500 | 1.5760 | 1.5760 | - |
| Jan 31, 2023 | 1.5745 | 1.5960 | 1.5745 | 1.5960 | 1.5960 | - |
| Jan 30, 2023 | 1.5655 | 1.5920 | 1.5655 | 1.5915 | 1.5915 | - |
| Jan 27, 2023 | 1.5730 | 1.6050 | 1.5730 | 1.6050 | 1.6050 | - |
| Jan 26, 2023 | 1.5520 | 1.6020 | 1.5500 | 1.5965 | 1.5965 | - |
| Jan 25, 2023 | 1.6005 | 1.6035 | 1.6005 | 1.6025 | 1.6025 | - |
| Jan 24, 2023 | 1.6220 | 1.6220 | 1.5915 | 1.5915 | 1.5915 | - |
| Jan 23, 2023 | 1.6105 | 1.7780 | 1.5975 | 1.7780 | 1.7780 | 200 |
| Jan 20, 2023 | 1.6075 | 1.6180 | 1.6030 | 1.6030 | 1.6030 | - |
| Jan 19, 2023 | 1.6230 | 1.6400 | 1.6230 | 1.6400 | 1.6400 | - |
| Jan 18, 2023 | 1.6455 | 1.6890 | 1.6455 | 1.6890 | 1.6890 | - |
| Jan 17, 2023 | 1.6330 | 1.7325 | 1.6330 | 1.6555 | 1.6555 | 200 |
| Jan 16, 2023 | 1.6620 | 1.6965 | 1.6585 | 1.6965 | 1.6965 | - |
| Jan 13, 2023 | 1.5880 | 1.6725 | 1.5880 | 1.6595 | 1.6595 | - |
| Jan 12, 2023 | 1.6200 | 1.6950 | 1.6200 | 1.6950 | 1.6950 | 3,000 |
| Jan 11, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jan 10, 2023 | 1.5830 | 1.6170 | 1.5830 | 1.6170 | 1.6170 | - |
| Jan 09, 2023 | 1.5680 | 1.6035 | 1.5680 | 1.6035 | 1.6035 | - |
| Jan 06, 2023 | 1.5480 | 1.5480 | 1.5340 | 1.5350 | 1.5350 | - |
| Jan 05, 2023 | 1.4910 | 1.5305 | 1.4850 | 1.5305 | 1.5305 | - |
| Jan 04, 2023 | 1.4950 | 1.4950 | 1.4545 | 1.4610 | 1.4610 | - |
| Jan 03, 2023 | 1.4830 | 1.4925 | 1.4830 | 1.4865 | 1.4865 | - |
| Jan 02, 2023 | 1.4620 | 1.4630 | 1.4620 | 1.4630 | 1.4630 | - |
| Dec 30, 2022 | 1.4475 | 1.4475 | 1.4365 | 1.4365 | 1.4365 | - |
| Dec 29, 2022 | 1.4345 | 1.4345 | 1.4220 | 1.4325 | 1.4325 | - |
| Dec 28, 2022 | 1.4220 | 1.4290 | 1.4220 | 1.4290 | 1.4290 | - |
| Dec 27, 2022 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| Dec 23, 2022 | 1.4215 | 1.4285 | 1.4135 | 1.4180 | 1.4180 | - |
| Dec 22, 2022 | 1.4385 | 1.4385 | 1.4070 | 1.4070 | 1.4070 | - |
| Dec 21, 2022 | 1.4105 | 1.4250 | 1.4105 | 1.4250 | 1.4250 | - |
| Dec 20, 2022 | 1.3840 | 1.3840 | 1.3725 | 1.3810 | 1.3810 | - |
| Dec 19, 2022 | 1.3850 | 1.3900 | 1.3625 | 1.3900 | 1.3900 | - |
| Dec 16, 2022 | 1.3915 | 1.3915 | 1.3625 | 1.3625 | 1.3625 | - |
| Dec 15, 2022 | 1.4435 | 1.4435 | 1.4030 | 1.4030 | 1.4030 | - |
| Dec 14, 2022 | 1.4520 | 1.4530 | 1.4285 | 1.4355 | 1.4355 | - |
| Dec 13, 2022 | 1.4325 | 1.4325 | 1.4150 | 1.4150 | 1.4150 | - |
| Dec 12, 2022 | 1.4135 | 1.4145 | 1.3990 | 1.3990 | 1.3990 | - |
| Dec 09, 2022 | 1.4010 | 1.4115 | 1.4010 | 1.4115 | 1.4115 | - |
| Dec 08, 2022 | 1.3995 | 1.3995 | 1.3925 | 1.3925 | 1.3925 | - |
| Dec 07, 2022 | 1.4050 | 1.4060 | 1.3750 | 1.3750 | 1.3750 | - |
| Dec 06, 2022 | 1.4200 | 1.4200 | 1.4050 | 1.4050 | 1.4050 | - |
| Dec 05, 2022 | 1.4360 | 1.4385 | 1.4360 | 1.4385 | 1.4385 | - |
| Dec 02, 2022 | 1.4570 | 1.4570 | 1.4355 | 1.4355 | 1.4355 | - |
| Dec 01, 2022 | 1.4860 | 1.4860 | 1.4625 | 1.4625 | 1.4625 | 1 |
| Nov 30, 2022 | 1.4650 | 1.4650 | 1.4600 | 1.4600 | 1.4600 | - |
| Nov 29, 2022 | 1.4505 | 1.4695 | 1.4505 | 1.4695 | 1.4695 | - |
| Nov 28, 2022 | 1.4980 | 1.4980 | 1.4645 | 1.4645 | 1.4645 | - |
| Nov 25, 2022 | 1.4925 | 1.4925 | 1.4800 | 1.4835 | 1.4835 | - |
| Nov 24, 2022 | 1.4715 | 1.4835 | 1.4715 | 1.4835 | 1.4835 | - |
| Nov 23, 2022 | 1.4440 | 1.4665 | 1.4290 | 1.4665 | 1.4665 | - |
| Nov 22, 2022 | 1.4440 | 1.4440 | 1.4355 | 1.4385 | 1.4385 | - |
| Nov 21, 2022 | 1.4375 | 1.4375 | 1.4050 | 1.4050 | 1.4050 | - |
| Nov 18, 2022 | 1.4380 | 1.4395 | 1.4360 | 1.4370 | 1.4370 | - |
| Nov 17, 2022 | 1.4215 | 1.4215 | 1.4160 | 1.4205 | 1.4205 | - |
| Nov 16, 2022 | 1.4250 | 1.4265 | 1.4150 | 1.4150 | 1.4150 | - |
| Nov 15, 2022 | 1.3925 | 1.3925 | 1.3905 | 1.3905 | 1.3905 | - |
| Nov 14, 2022 | 1.3800 | 1.3800 | 1.3690 | 1.3690 | 1.3690 | - |
| Nov 11, 2022 | 1.4005 | 1.4005 | 1.3980 | 1.3980 | 1.3980 | - |
| Nov 10, 2022 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | - |
| Nov 09, 2022 | 1.3505 | 1.3505 | 1.3360 | 1.3360 | 1.3360 | - |
| Nov 08, 2022 | 1.3470 | 1.3500 | 1.3335 | 1.3335 | 1.3335 | - |
| Nov 07, 2022 | 1.3375 | 1.3375 | 1.3345 | 1.3345 | 1.3345 | - |
| Nov 04, 2022 | 1.2940 | 1.3055 | 1.2800 | 1.3055 | 1.3055 | - |
| Nov 03, 2022 | 1.2855 | 1.2880 | 1.2495 | 1.2835 | 1.2835 | - |
| Nov 02, 2022 | 1.3465 | 1.3465 | 1.3050 | 1.3050 | 1.3050 | - |
| Nov 01, 2022 | 1.3240 | 1.3240 | 1.3180 | 1.3180 | 1.3180 | - |
| Oct 31, 2022 | 1.3160 | 1.3160 | 1.2905 | 1.2905 | 1.2905 | - |
| Oct 28, 2022 | 1.2790 | 1.2790 | 1.2665 | 1.2665 | 1.2665 | - |
| Oct 27, 2022 | 1.2450 | 1.2450 | 1.2275 | 1.2345 | 1.2345 | - |
| Oct 26, 2022 | 1.2035 | 1.2700 | 1.2035 | 1.2200 | 1.2200 | 3,000 |
| Oct 25, 2022 | 1.1820 | 1.1820 | 1.1535 | 1.1715 | 1.1715 | - |
| Oct 24, 2022 | 1.1685 | 1.1685 | 1.1425 | 1.1555 | 1.1555 | - |
| Oct 21, 2022 | 1.1310 | 1.1310 | 1.1110 | 1.1110 | 1.1110 | - |
| Oct 20, 2022 | 1.1400 | 1.1420 | 1.1355 | 1.1420 | 1.1420 | - |
| Oct 19, 2022 | 1.1675 | 1.1675 | 1.1365 | 1.1365 | 1.1365 | - |
| Oct 18, 2022 | 1.1605 | 1.2750 | 1.1550 | 1.2750 | 1.2750 | 130 |
| Oct 17, 2022 | 1.1150 | 1.1245 | 1.1110 | 1.1245 | 1.1245 | - |
| Oct 14, 2022 | 1.1465 | 1.1465 | 1.1305 | 1.1305 | 1.1305 | - |
| Oct 13, 2022 | 1.0545 | 1.1170 | 1.0545 | 1.1170 | 1.1170 | - |
| Oct 12, 2022 | 1.0790 | 1.0790 | 1.0615 | 1.0625 | 1.0625 | - |
| Oct 11, 2022 | 1.1025 | 1.1045 | 1.0695 | 1.0695 | 1.0695 | - |
| Oct 10, 2022 | 1.0875 | 1.1055 | 1.0850 | 1.1055 | 1.1055 | - |
| Oct 07, 2022 | 1.1255 | 1.1255 | 1.0840 | 1.0840 | 1.0840 | - |
| Oct 06, 2022 | 1.1450 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | - |
| Oct 05, 2022 | 1.1800 | 1.1800 | 1.1370 | 1.1370 | 1.1370 | - |
| Oct 04, 2022 | 1.1395 | 1.1760 | 1.1335 | 1.1760 | 1.1760 | - |
| Oct 03, 2022 | 1.0955 | 1.1160 | 1.0800 | 1.1160 | 1.1160 | - |
| Sep 30, 2022 | 1.0770 | 1.1030 | 1.0770 | 1.0995 | 1.0995 | - |
| Sep 29, 2022 | 1.1240 | 1.1250 | 1.0700 | 1.0700 | 1.0700 | - |
| Sep 28, 2022 | 1.0695 | 1.0945 | 1.0695 | 1.0945 | 1.0945 | - |
| Sep 27, 2022 | 1.0955 | 1.1025 | 1.0810 | 1.0920 | 1.0920 | - |
| Sep 26, 2022 | 1.0480 | 1.0945 | 1.0475 | 1.0855 | 1.0855 | - |
| Sep 23, 2022 | 1.1425 | 1.1425 | 1.0990 | 1.0990 | 1.0990 | - |
| Sep 22, 2022 | 1.1705 | 1.1735 | 1.1310 | 1.1310 | 1.1310 | - |
| Sep 21, 2022 | 1.1425 | 1.1915 | 1.1235 | 1.1915 | 1.1915 | - |
| Sep 20, 2022 | 1.1970 | 1.1970 | 1.1615 | 1.1650 | 1.1650 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
