Advertisement
U.S. markets closed

mBank S.A. (BRU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
170.50-1.65 (-0.96%)
At close: 08:05AM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024170.50170.50170.50170.50170.50-
Mar 27, 2024172.15172.15172.15172.15172.15-
Mar 26, 2024167.20167.20167.20167.20167.20-
Mar 25, 2024168.95168.95168.95168.95168.95-
Mar 22, 2024168.80168.80168.80168.80168.80-
Mar 21, 2024162.10162.10162.10162.10162.10-
Mar 20, 2024163.20163.20163.20163.20163.20-
Mar 19, 2024165.90165.90165.90165.90165.90-
Mar 18, 2024166.40166.40166.40166.40166.40-
Mar 15, 2024165.80165.80159.60159.60159.6014
Mar 14, 2024165.30165.30165.30165.30165.30-
Mar 13, 2024167.20167.20167.20167.20167.20-
Mar 12, 2024160.60160.60160.60160.60160.60-
Mar 11, 2024158.55158.55158.55158.55158.55-
Mar 08, 2024154.45154.45154.45154.45154.45-
Mar 07, 2024153.70153.70153.70153.70153.70-
Mar 06, 2024154.10154.10154.10154.10154.10-
Mar 05, 2024156.15156.15156.15156.15156.15-
Mar 04, 2024157.90157.90157.90157.90157.90-
Mar 01, 2024159.30159.30159.30159.30159.30-
Feb 29, 2024151.90151.90151.90151.90151.90-
Feb 28, 2024152.95152.95152.95152.95152.95-
Feb 27, 2024154.75154.75154.75154.75154.75-
Feb 26, 2024157.10157.10157.10157.10157.10-
Feb 23, 2024152.90152.90152.90152.90152.90-
Feb 22, 2024151.00151.00151.00151.00151.00-
Feb 21, 2024150.70150.70150.70150.70150.70-
Feb 20, 2024146.35146.35146.35146.35146.35-
Feb 19, 2024143.20143.20143.20143.20143.20-
Feb 16, 2024140.25140.25140.25140.25140.25-
Feb 15, 2024135.55135.55135.55135.55135.55-
Feb 14, 2024130.00130.00130.00130.00130.00-
Feb 13, 2024130.15130.15130.15130.15130.15-
Feb 12, 2024125.20125.20125.20125.20125.20-
Feb 09, 2024125.10125.10125.10125.10125.10-
Feb 08, 2024127.85127.85127.85127.85127.85-
Feb 07, 2024126.00126.00126.00126.00126.00-
Feb 06, 2024126.45126.45126.45126.45126.45-
Feb 05, 2024127.80127.80127.80127.80127.80-
Feb 02, 2024124.45124.45124.45124.45124.45-
Feb 01, 2024122.05122.05122.05122.05122.05-
Jan 31, 2024119.10119.10119.10119.10119.10-
Jan 30, 2024113.30113.30113.30113.30113.30-
Jan 29, 2024114.35114.35114.35114.35114.35-
Jan 26, 2024112.25112.25112.25112.25112.25-
Jan 25, 2024111.70111.70111.70111.70111.70-
Jan 24, 2024110.90110.90110.90110.90110.90-
Jan 23, 2024113.50113.50113.50113.50113.50-
Jan 22, 2024113.15113.15113.15113.15113.15-
Jan 19, 2024110.95110.95110.95110.95110.95-
Jan 18, 2024110.10110.10110.10110.10110.10-
Jan 17, 2024114.85114.85114.85114.85114.85-
Jan 16, 2024115.30115.30115.30115.30115.30-
Jan 15, 2024116.90116.90116.90116.90116.90-
Jan 12, 2024116.90116.90116.90116.90116.90-
Jan 11, 2024121.10121.10121.10121.10121.10-
Jan 10, 2024120.95120.95120.95120.95120.95-
Jan 09, 2024122.25122.25122.25122.25122.25-
Jan 08, 2024119.10119.10119.10119.10119.10-
Jan 05, 2024119.15119.15119.15119.15119.15-
Jan 04, 2024120.05120.05120.05120.05120.05-
Jan 03, 2024118.45118.45118.45118.45118.45-
Jan 02, 2024120.60120.60120.60120.60120.60-
Dec 29, 2023123.70123.70123.70123.70123.70-
Dec 28, 2023126.05126.05125.70125.70125.7014
Dec 27, 2023124.70124.70124.70124.70124.70-
Dec 22, 2023125.35125.35125.35125.35125.35-
Dec 21, 2023123.50123.50123.50123.50123.50-
Dec 20, 2023125.80125.80125.80125.80125.80-
Dec 19, 2023122.45122.45122.45122.45122.45-
Dec 18, 2023119.40119.40119.40119.40119.40-
Dec 15, 2023122.80122.80122.80122.80122.80-
Dec 14, 2023124.25124.25124.25124.25124.25-
Dec 13, 2023123.45123.45123.45123.45123.45-
Dec 12, 2023125.50125.50125.50125.50125.50-
Dec 11, 2023127.70127.70127.70127.70127.70-
Dec 08, 2023126.40126.40126.40126.40126.40-
Dec 07, 2023128.25128.25128.25128.25128.25-
Dec 06, 2023129.45129.45129.45129.45129.45-
Dec 05, 2023130.85130.85130.85130.85130.85-
Dec 04, 2023130.75130.75130.75130.75130.75-
Dec 01, 2023127.65131.00127.65131.00131.00200
Nov 30, 2023128.00128.00128.00128.00128.00-
Nov 29, 2023127.75127.75127.75127.75127.75-
Nov 28, 2023123.10123.10123.10123.10123.10-
Nov 27, 2023125.55125.55125.55125.55125.55-
Nov 24, 2023127.55127.55127.55127.55127.55-
Nov 23, 2023128.25128.25128.25128.25128.25-
Nov 22, 2023127.50127.50127.50127.50127.50-
Nov 21, 2023128.30128.30128.30128.30128.30-
Nov 20, 2023125.20125.20125.20125.20125.20-
Nov 17, 2023124.40124.40124.40124.40124.40-
Nov 16, 2023120.15120.15120.15120.15120.15-
Nov 15, 2023124.80124.80124.80124.80124.80-
Nov 14, 2023117.40117.40117.40117.40117.40-
Nov 13, 2023116.40116.40116.40116.40116.40-
Nov 10, 2023118.20118.20118.20118.20118.20-
Nov 09, 2023115.90115.90115.90115.90115.90-
Nov 08, 2023117.55117.55117.55117.55117.55-
Nov 07, 2023116.50116.50116.50116.50116.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...