4M7A.F - Magellan Aerospace Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201910.9010.9010.9010.9010.90-
Nov 19, 201910.9010.9010.9010.9010.90-
Nov 18, 201911.0011.0011.0011.0011.00-
Nov 15, 201911.0011.0011.0011.0011.00-
Nov 14, 201911.4011.4011.4011.4011.40-
Nov 13, 201911.4011.4011.4011.4011.40-
Nov 12, 201911.5011.5011.5011.5011.50-
Nov 11, 201911.2011.2011.2011.2011.20-
Nov 08, 201911.2011.2011.2011.2011.20-
Nov 07, 201911.3011.3011.3011.3011.30-
Nov 06, 201910.8010.8010.8010.8010.80-
Nov 05, 201910.9010.9010.9010.9010.90-
Nov 04, 201910.9010.9010.9010.9010.90-
Nov 01, 201910.9010.9010.9010.9010.90-
Oct 31, 201910.8010.8010.8010.8010.80-
Oct 30, 201910.9010.9010.9010.9010.90-
Oct 29, 201910.8010.9010.8010.9010.9010
Oct 28, 201910.8011.0010.8011.0011.00600
Oct 25, 201910.8010.8010.8010.8010.80-
Oct 24, 201910.8010.8010.8010.8010.80-
Oct 23, 201910.7010.7010.7010.7010.70-
Oct 22, 201910.7010.7010.7010.7010.70-
Oct 21, 201910.5010.5010.5010.5010.50-
Oct 18, 201910.2010.2010.2010.2010.20-
Oct 17, 201910.1010.1010.1010.1010.10-
Oct 16, 201910.1010.1010.1010.1010.10-
Oct 15, 201910.2010.2010.2010.2010.20-
Oct 14, 201910.3010.3010.3010.3010.30-
Oct 11, 201910.3010.6010.3010.6010.60500
Oct 10, 201910.1010.1010.1010.1010.10-
Oct 09, 201910.2010.2010.2010.2010.20-
Oct 08, 201910.1010.1010.1010.1010.10-
Oct 07, 201910.1010.1010.1010.1010.10-
Oct 04, 201910.0010.0010.0010.0010.00-
Oct 02, 201910.2010.2010.2010.2010.20-
Oct 01, 201910.2010.2010.2010.2010.20-
Sep 30, 201910.0010.0010.0010.0010.00-
Sep 27, 201910.1810.1810.1810.1810.18-
Sep 26, 201910.0410.0410.0410.0410.04-
Sep 25, 201910.5210.5210.5210.5210.52-
Sep 24, 201910.5810.6710.5810.6710.6715
Sep 23, 201910.3410.3410.3410.3410.34-
Sep 20, 201910.4610.4610.4610.4610.46-
Sep 19, 201910.3410.3410.3410.3410.34-
Sep 18, 201910.2510.2510.2510.2510.25-
Sep 17, 201910.3610.3610.3610.3610.36-
Sep 16, 201910.6110.6110.6110.6110.61-
Sep 13, 201910.5610.5610.5610.5610.56-
Sep 13, 20190.1 Dividend
Sep 12, 201910.5410.5410.5410.5410.44-
Sep 11, 201910.5610.5610.5610.5610.46-
Sep 10, 201910.5310.5310.5310.5310.43-
Sep 09, 201910.4510.4510.4510.4510.35-
Sep 06, 201910.6210.6210.6210.6210.52-
Sep 05, 201910.6110.6110.6110.6110.51-
Sep 04, 201910.5310.5310.5310.5310.43-
Sep 03, 201910.5610.5610.5610.5610.46-
Sep 02, 201910.5510.5510.5510.5510.45-
Aug 30, 201910.6210.6210.6210.6210.52-
Aug 29, 201910.4210.4210.4210.4210.32-
Aug 28, 201910.3910.3910.3910.3910.30-
Aug 27, 201910.2510.2510.2510.2510.15-
Aug 26, 201910.5010.5010.5010.5010.40-
Aug 23, 201910.7610.7610.7610.7610.66-
Aug 22, 201910.7310.7310.7310.7310.62-
Aug 21, 201910.7710.7710.7710.7710.67-
Aug 20, 201910.6910.6910.6910.6910.58-
Aug 19, 201910.7410.7410.7410.7410.64-
Aug 16, 201910.7610.7610.7610.7610.66-
Aug 15, 201910.4110.4110.4110.4110.32-
Aug 14, 201910.9610.9610.9610.9610.86-
Aug 13, 201910.9410.9410.9410.9410.84-
Aug 12, 201911.1011.1011.1011.1010.99-
Aug 09, 201911.1711.1711.1711.1711.07-
Aug 08, 201910.9910.9910.9910.9910.89-
Aug 07, 201910.4910.4910.4910.4910.39-
Aug 06, 201911.1111.1111.1111.1111.00-
Aug 05, 201911.1111.1111.1111.1111.01-
Aug 02, 201911.4111.4111.4111.4111.30-
Aug 01, 201911.3811.3811.3811.3811.27-
Jul 31, 201911.4011.4011.4011.4011.29-
Jul 30, 201911.3711.3711.1611.1611.05130
Jul 29, 201911.4111.4111.4111.4111.31-
Jul 26, 201911.3611.3611.3611.3611.26-
Jul 25, 201911.4811.4811.4811.4811.37-
Jul 24, 201911.0611.0611.0611.0610.96-
Jul 23, 201910.9110.9110.9110.9110.80-
Jul 22, 201911.0711.0711.0711.0710.97-
Jul 19, 201911.2111.2111.2111.2111.10-
Jul 18, 201911.3111.3111.3111.3111.21-
Jul 17, 201911.4011.4011.4011.4011.29-
Jul 16, 201911.5011.5011.5011.5011.39-
Jul 15, 201911.2011.2011.2011.2011.09-
Jul 12, 201911.3011.3011.3011.3011.19-
Jul 11, 201911.4011.4011.4011.4011.29-
Jul 10, 201911.1011.1011.1011.1010.99-
Jul 09, 201911.2011.2011.2011.2011.09-
Jul 08, 201911.2011.2011.2011.2011.09-
Jul 05, 201911.0311.0311.0311.0310.93-
Jul 04, 201911.1511.1511.1511.1511.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...