M07.F - MSA Safety Incorporated

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019100.00101.00101.00100.00100.0010
Oct 16, 2019100.00100.00100.00100.00100.00-
Oct 15, 2019101.00101.00101.00101.00101.00-
Oct 14, 2019102.00102.00102.00102.00102.00-
Oct 11, 201999.00102.0099.00102.00102.0010
Oct 10, 201998.0098.0098.0098.0098.00-
Oct 09, 201997.5097.5097.5097.5097.50-
Oct 08, 201998.0098.0098.0098.0098.00-
Oct 07, 201998.0098.0098.0098.0098.00-
Oct 04, 201997.5097.5097.5097.5097.5010
Oct 02, 201997.5097.5097.5097.5097.50-
Oct 01, 2019100.00100.00100.00100.00100.00-
Sep 30, 201999.5099.5099.5099.5099.50-
Sep 27, 201999.6099.6099.6099.6099.60-
Sep 26, 201999.1799.1799.1799.1799.17-
Sep 25, 201997.4897.4897.4897.4897.48-
Sep 24, 201998.5098.5098.5098.5098.50-
Sep 23, 201997.7697.7697.7697.7697.76-
Sep 20, 201999.3499.3499.3499.3499.34-
Sep 19, 201999.4699.4699.4699.4699.46-
Sep 18, 2019100.90100.90100.90100.90100.90-
Sep 17, 2019101.62101.62101.62101.62101.62-
Sep 16, 2019101.42101.42101.42101.42101.42-
Sep 13, 2019102.78102.78102.78102.78102.78-
Sep 12, 2019102.68102.68102.68102.68102.68-
Sep 11, 2019100.00100.00100.00100.00100.00-
Sep 10, 201997.8597.8597.8597.8597.85-
Sep 09, 201997.2397.2397.2397.2397.23-
Sep 06, 201996.4796.4796.4796.4796.47-
Sep 05, 201995.0295.0295.0295.0295.02-
Sep 04, 201994.2194.2194.2194.2194.21-
Sep 03, 201995.6895.6895.6895.6895.68-
Sep 02, 201995.6895.6895.6895.6895.68-
Aug 30, 201993.7793.7793.7793.7793.77-
Aug 29, 201991.1291.1291.1291.1291.12-
Aug 28, 201990.1790.1790.1790.1790.17-
Aug 27, 201989.4989.4989.4989.4989.49-
Aug 26, 201988.5888.5888.5888.5888.58-
Aug 23, 201992.0992.0992.0992.0992.09-
Aug 22, 201992.0092.0092.0092.0092.00-
Aug 21, 201992.1092.1092.1092.1092.10-
Aug 20, 201992.5692.5692.5692.5692.56-
Aug 19, 201992.5792.5792.5792.5792.57-
Aug 19, 20190.42 Dividend
Aug 16, 201990.4290.4290.4290.4290.00-
Aug 15, 201989.9889.9889.9889.9889.56-
Aug 14, 201991.6391.6391.6391.6391.20-
Aug 13, 201990.1590.1590.1590.1589.73-
Aug 12, 201991.9991.9991.9991.9991.56-
Aug 09, 201992.3192.3192.3192.3191.88-
Aug 08, 201990.9490.9490.9490.9490.52-
Aug 07, 201990.4290.4290.4290.4290.00-
Aug 06, 201988.7188.7188.7188.7188.30-
Aug 05, 201992.6792.6792.6792.6792.24-
Aug 02, 201994.3694.3694.1294.1293.683
Aug 01, 201995.2695.2695.2695.2694.82-
Jul 31, 201995.1095.1095.1095.1094.66-
Jul 30, 201994.8394.8394.8394.8394.39-
Jul 29, 201994.6294.6294.6294.6294.18-
Jul 26, 201994.2794.2794.2794.2793.83-
Jul 25, 201999.2299.2299.2299.2298.76-
Jul 24, 201997.6897.6897.6897.6897.23-
Jul 23, 201995.1295.5095.1295.5095.0622
Jul 22, 201995.1995.1995.1995.1994.75-
Jul 19, 201995.0295.0295.0295.0294.58-
Jul 18, 201994.0994.0994.0994.0993.65-
Jul 17, 201995.5095.5095.5095.5095.06-
Jul 16, 201994.5094.5094.5094.5094.06-
Jul 15, 201994.5094.5094.5094.5094.06-
Jul 12, 201992.0092.0092.0092.0091.57-
Jul 11, 201992.0092.0092.0092.0091.57-
Jul 10, 201991.5091.5091.5091.5091.07-
Jul 09, 201992.0092.0092.0092.0091.57-
Jul 08, 201992.5092.5092.5092.5092.07-
Jul 05, 201992.3192.3192.3192.3191.88-
Jul 04, 201992.1092.1092.1092.1091.67-
Jul 03, 201991.4591.4591.4591.4591.03-
Jul 02, 201993.0993.0993.0993.0992.66-
Jul 01, 201994.1294.1294.1294.1293.68-
Jun 28, 201991.8291.8291.8291.8291.39-
Jun 27, 201990.4190.4190.4190.4189.99-
Jun 26, 201989.7889.7889.7889.7889.36-
Jun 25, 201989.6889.6889.6889.6889.26-
Jun 24, 201990.3490.3490.3490.3489.92-
Jun 21, 201991.2991.2991.2991.2990.87-
Jun 20, 201991.8591.8591.8591.8591.4213
Jun 19, 201990.6590.6590.6590.6590.23-
Jun 18, 201990.4090.4090.4090.4089.98-
Jun 17, 201990.8990.8990.8990.8990.47-
Jun 14, 201991.8391.8391.8391.8391.40-
Jun 13, 201990.6190.6190.6190.6190.19-
Jun 12, 201990.0990.0990.0990.0989.67-
Jun 11, 201991.4491.4491.4491.4491.02-
Jun 07, 201990.9190.9190.9190.9190.49-
Jun 06, 201990.8690.8690.8690.8690.44-
Jun 05, 201990.3490.3490.1990.1989.772
Jun 04, 201988.5988.5988.5988.5988.18-
Jun 03, 201988.3688.3688.3688.3687.95-
May 31, 201988.3988.3988.3988.3987.98-
May 30, 201990.0390.0390.0390.0389.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...