M07.F - MSA Safety Incorporated

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020124.00123.00121.00123.00123.004
Jan 22, 2020124.00124.00122.00122.00122.00-
Jan 21, 2020122.00122.00122.00122.00122.004
Jan 20, 2020123.00123.00123.00123.00123.00-
Jan 17, 2020123.00124.00123.00123.00123.00-
Jan 16, 2020120.00120.00120.00120.00120.00-
Jan 15, 2020120.00120.00120.00120.00120.00-
Jan 14, 2020119.00121.00119.00120.00120.0041
Jan 13, 2020118.00119.00117.00119.00119.009
Jan 10, 2020118.00118.00117.00118.00118.00-
Jan 09, 2020117.00118.00117.00117.00117.00-
Jan 08, 2020114.00115.00114.00115.00115.00-
Jan 07, 2020115.00115.00115.00115.00115.00-
Jan 06, 2020114.00114.00113.00113.00113.00-
Jan 03, 2020115.00115.00113.00114.00114.00-
Jan 02, 2020112.00114.00112.00113.00113.00-
Dec 30, 2019113.00114.00113.00113.00113.002
Dec 27, 2019114.00114.00113.00113.00113.00-
Dec 23, 2019114.00114.00114.00114.00114.00-
Dec 20, 2019113.00113.00113.00113.00113.00-
Dec 19, 2019113.00113.00113.00113.00113.00-
Dec 18, 2019114.00114.00113.00113.00113.00-
Dec 17, 2019113.00113.00113.00113.00113.00-
Dec 16, 2019114.00114.00114.00114.00114.00-
Dec 13, 2019114.00114.00114.00114.00114.00-
Dec 12, 2019114.00114.00114.00114.00114.00-
Dec 11, 2019112.00112.00112.00112.00112.00-
Dec 10, 2019112.00112.00112.00112.00112.005
Dec 09, 2019114.00114.00114.00114.00114.00-
Dec 06, 2019112.00112.00112.00112.00112.00-
Dec 05, 2019111.00111.00111.00111.00111.00-
Dec 04, 2019110.00110.00110.00110.00110.00-
Dec 03, 2019111.00111.00111.00111.00111.00-
Dec 02, 2019113.00113.00113.00113.00113.00-
Nov 29, 2019113.00113.00113.00113.00113.00-
Nov 28, 2019113.00113.00113.00113.00113.00-
Nov 27, 2019113.00113.00113.00113.00113.00-
Nov 26, 2019112.00113.00112.00113.00113.00-
Nov 25, 2019111.00111.00111.00111.00111.00-
Nov 22, 2019110.00110.00110.00110.00110.00-
Nov 21, 2019111.00111.00111.00111.00111.00-
Nov 20, 2019113.00113.00113.00113.00113.00-
Nov 19, 2019111.00111.00111.00111.00111.00-
Nov 18, 2019112.00112.00112.00112.00112.00-
Nov 15, 2019114.00114.00114.00114.00114.00-
Nov 14, 2019113.00113.00113.00113.00113.00-
Nov 13, 2019113.00113.00113.00113.00113.00-
Nov 12, 2019113.00113.00113.00113.00113.00-
Nov 11, 2019113.00113.00113.00113.00113.00-
Nov 08, 2019112.00112.00112.00112.00112.00-
Nov 07, 2019111.00111.00111.00111.00111.00-
Nov 06, 2019110.00110.00110.00110.00110.00-
Nov 06, 20190.42 Dividend
Nov 05, 2019110.00110.00110.00110.00109.58-
Nov 04, 2019109.00109.00109.00109.00108.58-
Nov 01, 2019107.00109.00107.00109.00108.5810
Oct 31, 2019107.00107.00107.00107.00106.59-
Oct 30, 2019107.00107.00107.00107.00106.59-
Oct 29, 2019105.00105.00105.00105.00104.60-
Oct 28, 2019103.00103.00103.00103.00102.61-
Oct 25, 2019100.00100.00100.00100.0099.62-
Oct 24, 2019100.00100.00100.00100.0099.62-
Oct 23, 2019101.00101.00101.00101.00100.61-
Oct 22, 2019102.00102.00102.00102.00101.61-
Oct 21, 2019100.00100.00100.00100.0099.62-
Oct 18, 2019100.00100.00100.00100.0099.62-
Oct 17, 2019100.00100.00100.00100.0099.62-
Oct 16, 2019100.00100.00100.00100.0099.62-
Oct 15, 2019101.00101.00101.00101.00100.61-
Oct 14, 2019102.00102.00102.00102.00101.61-
Oct 11, 201999.00102.0099.00102.00101.6110
Oct 10, 201998.0098.0098.0098.0097.63-
Oct 09, 201997.5097.5097.5097.5097.13-
Oct 08, 201998.0098.0098.0098.0097.63-
Oct 07, 201998.0098.0098.0098.0097.63-
Oct 04, 201997.5097.5097.5097.5097.1310
Oct 02, 201997.5097.5097.5097.5097.13-
Oct 01, 2019100.00100.00100.00100.0099.62-
Sep 30, 201999.5099.5099.5099.5099.12-
Sep 27, 201999.6099.6099.6099.6099.22-
Sep 26, 201999.1799.1799.1799.1798.79-
Sep 25, 201997.4897.4897.4897.4897.11-
Sep 24, 201998.5098.5098.5098.5098.12-
Sep 23, 201997.7697.7697.7697.7697.39-
Sep 20, 201999.3499.3499.3499.3498.96-
Sep 19, 201999.4699.4699.4699.4699.08-
Sep 18, 2019100.90100.90100.90100.90100.51-
Sep 17, 2019101.62101.62101.62101.62101.23-
Sep 16, 2019101.42101.42101.42101.42101.03-
Sep 13, 2019102.78102.78102.78102.78102.39-
Sep 12, 2019102.68102.68102.68102.68102.29-
Sep 11, 2019100.00100.00100.00100.0099.62-
Sep 10, 201997.8597.8597.8597.8597.48-
Sep 09, 201997.2397.2397.2397.2396.86-
Sep 06, 201996.4796.4796.4796.4796.10-
Sep 05, 201995.0295.0295.0295.0294.66-
Sep 04, 201994.2194.2194.2194.2193.85-
Sep 03, 201995.6895.6895.6895.6895.31-
Sep 02, 201995.6895.6895.6895.6895.31-
Aug 30, 201993.7793.7793.7793.7793.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...