Berlin - Delayed Quote EUR

MillerKnoll Inc (MHR.BE)

23.60 -0.80 (-3.28%)
At close: 8:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.60 23.60 23.60 23.60 23.60 80
Apr 24, 2024 24.40 24.40 24.40 24.40 24.40 -
Apr 23, 2024 23.80 23.80 23.80 23.80 23.80 -
Apr 22, 2024 23.60 23.60 23.60 23.60 23.60 -
Apr 19, 2024 23.00 23.00 23.00 23.00 23.00 -
Apr 18, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 17, 2024 23.00 23.00 23.00 23.00 23.00 -
Apr 16, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 15, 2024 24.40 24.40 24.40 24.40 24.40 -
Apr 12, 2024 24.40 24.40 24.40 24.40 24.40 -
Apr 11, 2024 23.80 23.80 23.80 23.80 23.80 -
Apr 10, 2024 25.40 25.40 25.40 25.40 25.40 -
Apr 9, 2024 25.00 25.00 25.00 25.00 25.00 -
Apr 8, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 5, 2024 24.80 24.80 24.80 24.80 24.80 -
Apr 4, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 3, 2024 24.00 24.00 24.00 24.00 24.00 -
Apr 2, 2024 24.20 24.20 24.20 24.20 24.20 -
Mar 28, 2024 24.20 24.20 24.20 24.20 24.20 -
Mar 27, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 26, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 25, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 22, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 21, 2024 27.80 27.80 27.80 27.80 27.80 -
Mar 20, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 19, 2024 27.40 27.40 27.40 27.40 27.40 -
Mar 18, 2024 27.80 27.80 27.80 27.80 27.80 -
Mar 15, 2024 27.40 27.40 27.40 27.40 27.40 -
Mar 14, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 13, 2024 27.00 27.00 27.00 27.00 27.00 -
Mar 12, 2024 27.00 27.00 27.00 27.00 27.00 -
Mar 11, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 8, 2024 27.00 27.00 27.00 27.00 27.00 -
Mar 7, 2024 26.80 26.80 26.80 26.80 26.80 -
Mar 6, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 5, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 4, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 1, 2024 28.20 28.20 28.20 28.20 28.20 -
Feb 29, 2024 0.19 Dividend
Feb 29, 2024 27.80 27.80 27.80 27.80 27.80 -
Feb 28, 2024 27.80 27.80 27.80 27.80 27.61 -
Feb 27, 2024 27.00 27.00 27.00 27.00 26.82 -
Feb 26, 2024 27.00 27.00 27.00 27.00 26.82 -
Feb 23, 2024 27.00 27.00 27.00 27.00 26.82 -
Feb 22, 2024 26.80 26.80 26.80 26.80 26.62 -
Feb 21, 2024 26.40 26.40 26.40 26.40 26.22 -
Feb 20, 2024 27.80 27.80 27.80 27.80 27.61 -
Feb 19, 2024 27.80 27.80 27.80 27.80 27.61 -
Feb 16, 2024 28.20 28.20 28.20 28.20 28.01 -
Feb 15, 2024 27.00 27.00 27.00 27.00 26.82 -
Feb 14, 2024 25.80 25.80 25.80 25.80 25.63 -
Feb 13, 2024 26.40 26.40 26.40 26.40 26.22 -
Feb 12, 2024 25.40 25.40 25.40 25.40 25.23 -
Feb 9, 2024 25.20 25.20 25.20 25.20 25.03 -
Feb 8, 2024 24.80 24.80 24.80 24.80 24.63 -
Feb 7, 2024 24.80 24.80 24.80 24.80 24.63 -
Feb 6, 2024 24.80 24.80 24.80 24.80 24.63 -
Feb 5, 2024 24.80 24.80 24.80 24.80 24.63 -
Feb 2, 2024 25.00 25.00 25.00 25.00 24.83 -
Feb 1, 2024 24.60 24.60 24.60 24.60 24.43 -
Jan 31, 2024 25.60 25.60 25.60 25.60 25.43 -
Jan 30, 2024 25.20 25.20 25.20 25.20 25.03 -
Jan 29, 2024 24.80 24.80 24.80 24.80 24.63 -
Jan 26, 2024 25.00 25.00 25.00 25.00 24.83 -
Jan 25, 2024 24.60 24.60 24.60 24.60 24.43 -
Jan 24, 2024 24.80 24.80 24.80 24.80 24.63 -
Jan 23, 2024 24.60 24.60 24.60 24.60 24.43 -
Jan 22, 2024 23.20 23.20 23.20 23.20 23.04 -
Jan 19, 2024 22.80 22.80 22.80 22.80 22.65 -
Jan 18, 2024 22.60 22.60 22.60 22.60 22.45 -
Jan 17, 2024 22.80 22.80 22.80 22.80 22.65 -
Jan 16, 2024 23.20 23.20 23.20 23.20 23.04 -
Jan 15, 2024 23.40 23.40 23.40 23.40 23.24 -
Jan 12, 2024 23.40 23.40 23.40 23.40 23.24 -
Jan 11, 2024 23.40 23.40 23.40 23.40 23.24 -
Jan 10, 2024 23.60 23.60 23.60 23.60 23.44 -
Jan 9, 2024 23.80 23.80 23.80 23.80 23.64 -
Jan 8, 2024 23.60 23.60 23.60 23.60 23.44 -
Jan 5, 2024 24.00 24.00 24.00 24.00 23.84 -
Jan 4, 2024 24.20 24.20 24.20 24.20 24.04 -
Jan 3, 2024 24.00 24.00 24.00 24.00 23.84 -
Jan 2, 2024 24.20 24.20 24.20 24.20 24.04 -
Dec 29, 2023 24.00 24.00 24.00 24.00 23.84 -
Dec 28, 2023 24.40 24.40 24.40 24.40 24.24 -
Dec 27, 2023 24.80 24.80 24.80 24.80 24.63 -
Dec 22, 2023 25.40 25.40 25.40 25.40 25.23 -
Dec 21, 2023 26.80 26.80 26.80 26.80 26.62 -
Dec 20, 2023 26.40 26.40 26.40 26.40 26.22 -
Dec 19, 2023 26.20 26.20 26.20 26.20 26.02 -
Dec 18, 2023 26.20 26.20 26.20 26.20 26.02 -
Dec 15, 2023 26.80 26.80 26.80 26.80 26.62 -
Dec 14, 2023 26.00 26.00 26.00 26.00 25.82 -
Dec 13, 2023 25.60 25.60 25.60 25.60 25.43 -
Dec 12, 2023 25.60 25.60 25.60 25.60 25.43 -
Dec 11, 2023 25.80 25.80 25.80 25.80 25.63 -
Dec 8, 2023 25.80 25.80 25.80 25.80 25.63 -
Dec 7, 2023 25.20 25.20 25.20 25.20 25.03 -
Dec 6, 2023 25.00 25.00 25.00 25.00 24.83 -
Dec 5, 2023 25.00 25.00 25.00 25.00 24.83 -
Dec 4, 2023 24.40 24.40 24.40 24.40 24.24 -
Dec 1, 2023 23.60 23.60 23.60 23.60 23.44 -
Nov 30, 2023 0.19 Dividend
Nov 30, 2023 23.40 23.40 23.40 23.40 23.24 -
Nov 29, 2023 23.00 23.00 23.00 23.00 22.66 -
Nov 28, 2023 23.40 23.40 23.40 23.40 23.05 -
Nov 27, 2023 23.20 23.20 23.20 23.20 22.86 -
Nov 24, 2023 23.40 23.40 23.40 23.40 23.05 -
Nov 23, 2023 23.40 23.40 23.40 23.40 23.05 -
Nov 22, 2023 23.60 23.60 23.60 23.60 23.25 -
Nov 21, 2023 23.40 23.40 23.40 23.40 23.05 -
Nov 20, 2023 22.80 22.80 22.80 22.80 22.46 -
Nov 17, 2023 22.80 22.80 22.80 22.80 22.46 -
Nov 16, 2023 23.40 23.40 23.40 23.40 23.05 -
Nov 15, 2023 23.40 23.40 23.40 23.40 23.05 -
Nov 14, 2023 22.20 22.20 22.20 22.20 21.87 -
Nov 13, 2023 22.40 22.40 22.40 22.40 22.07 -
Nov 10, 2023 22.40 22.40 22.40 22.40 22.07 -
Nov 9, 2023 22.80 22.80 22.80 22.80 22.46 -
Nov 8, 2023 22.60 22.60 22.60 22.60 22.26 -
Nov 7, 2023 22.80 22.80 22.80 22.80 22.46 -
Nov 6, 2023 23.20 23.20 23.20 23.20 22.86 -
Nov 3, 2023 22.80 22.80 22.80 22.80 22.46 -
Nov 2, 2023 22.40 22.40 22.40 22.40 22.07 -
Nov 1, 2023 22.20 22.20 22.20 22.20 21.87 -
Oct 31, 2023 21.60 21.60 21.60 21.60 21.28 -
Oct 30, 2023 21.40 21.40 21.40 21.40 21.08 -
Oct 27, 2023 21.80 21.80 21.80 21.80 21.48 -
Oct 26, 2023 21.60 21.60 21.60 21.60 21.28 -
Oct 25, 2023 21.60 21.60 21.60 21.60 21.28 -
Oct 24, 2023 21.40 21.40 21.40 21.40 21.08 -
Oct 23, 2023 21.80 21.80 21.80 21.80 21.48 -
Oct 20, 2023 22.20 22.20 22.20 22.20 21.87 -
Oct 19, 2023 22.80 22.80 22.80 22.80 22.46 -
Oct 18, 2023 24.40 24.40 24.40 24.40 24.04 -
Oct 17, 2023 23.80 23.80 23.80 23.80 23.45 -
Oct 16, 2023 23.20 23.20 23.20 23.20 22.86 -
Oct 13, 2023 23.40 23.40 23.40 23.40 23.05 -
Oct 12, 2023 24.00 24.00 24.00 24.00 23.64 -
Oct 11, 2023 23.80 23.80 23.80 23.80 23.45 -
Oct 10, 2023 23.00 23.00 23.00 23.00 22.66 -
Oct 9, 2023 22.40 22.40 22.40 22.40 22.07 -
Oct 6, 2023 22.20 22.20 22.20 22.20 21.87 -
Oct 5, 2023 22.40 22.40 22.40 22.40 22.07 -
Oct 4, 2023 22.40 22.40 22.40 22.40 22.07 -
Oct 3, 2023 22.40 22.40 22.40 22.40 22.07 -
Oct 2, 2023 23.20 23.20 23.20 23.20 22.86 -
Sep 29, 2023 22.20 22.20 22.20 22.20 21.87 -
Sep 28, 2023 23.20 23.20 23.20 23.20 22.86 -
Sep 27, 2023 20.80 20.80 20.80 20.80 20.49 -
Sep 26, 2023 18.50 18.50 18.50 18.50 18.23 -
Sep 25, 2023 18.70 18.70 18.70 18.70 18.42 -
Sep 22, 2023 19.10 19.10 19.10 19.10 18.82 -
Sep 21, 2023 18.60 18.60 18.60 18.60 18.32 -
Sep 20, 2023 17.70 17.70 17.70 17.70 17.44 -
Sep 19, 2023 16.90 16.90 16.90 16.90 16.65 -
Sep 18, 2023 17.00 17.00 17.00 17.00 16.75 -
Sep 15, 2023 17.40 17.40 17.40 17.40 17.14 -
Sep 14, 2023 16.20 16.20 16.20 16.20 15.96 -
Sep 13, 2023 15.80 15.80 15.80 15.80 15.57 -
Sep 12, 2023 15.50 15.50 15.50 15.50 15.27 -
Sep 11, 2023 15.80 15.80 15.80 15.80 15.57 -
Sep 8, 2023 16.20 16.20 16.20 16.20 15.96 -
Sep 7, 2023 17.00 17.00 17.00 17.00 16.75 -
Sep 6, 2023 17.20 17.20 17.20 17.20 16.94 -
Sep 5, 2023 17.90 17.90 17.90 17.90 17.63 -
Sep 4, 2023 17.90 17.90 17.90 17.90 17.63 -
Sep 1, 2023 17.60 17.60 17.60 17.60 17.34 -
Aug 31, 2023 0.19 Dividend
Aug 31, 2023 17.50 17.50 17.50 17.50 17.24 -
Aug 30, 2023 17.30 17.30 17.30 17.30 16.86 -
Aug 29, 2023 17.20 17.20 17.20 17.20 16.76 -
Aug 28, 2023 17.00 17.00 17.00 17.00 16.57 -
Aug 25, 2023 16.90 16.90 16.90 16.90 16.47 -
Aug 24, 2023 17.00 17.00 17.00 17.00 16.57 -
Aug 23, 2023 17.00 17.00 17.00 17.00 16.57 -
Aug 22, 2023 17.10 17.10 17.10 17.10 16.66 -
Aug 21, 2023 17.40 17.40 17.40 17.40 16.96 -
Aug 18, 2023 17.60 17.60 17.60 17.60 17.15 -
Aug 17, 2023 18.00 18.00 18.00 18.00 17.54 -
Aug 16, 2023 18.10 18.10 18.10 18.10 17.64 -
Aug 15, 2023 18.30 18.30 18.30 18.30 17.83 -
Aug 14, 2023 18.20 18.20 18.20 18.20 17.74 -
Aug 11, 2023 18.20 18.20 18.20 18.20 17.74 -
Aug 10, 2023 18.20 18.20 18.20 18.20 17.74 -
Aug 9, 2023 18.00 18.00 18.00 18.00 17.54 -
Aug 8, 2023 18.00 18.00 18.00 18.00 17.54 -
Aug 7, 2023 17.90 17.90 17.90 17.90 17.44 -
Aug 4, 2023 18.20 18.20 18.20 18.20 17.74 -
Aug 3, 2023 18.10 18.10 18.10 18.10 17.64 -
Aug 2, 2023 17.90 17.90 17.90 17.90 17.44 -
Aug 1, 2023 17.70 18.00 17.70 18.00 17.54 -
Jul 31, 2023 17.50 17.50 17.50 17.50 17.05 -
Jul 28, 2023 17.40 17.40 17.40 17.40 16.96 -
Jul 27, 2023 17.50 17.80 17.50 17.80 17.35 -
Jul 26, 2023 17.20 17.20 17.20 17.20 16.76 -
Jul 25, 2023 17.00 17.00 17.00 17.00 16.57 -
Jul 24, 2023 16.40 16.40 16.40 16.40 15.98 -
Jul 21, 2023 15.80 15.80 15.80 15.80 15.40 -
Jul 20, 2023 15.90 15.90 15.90 15.90 15.49 -
Jul 19, 2023 15.40 15.40 15.40 15.40 15.01 -
Jul 18, 2023 15.00 15.00 15.00 15.00 14.62 -
Jul 17, 2023 15.10 15.10 15.10 15.10 14.71 -
Jul 14, 2023 15.50 15.50 15.50 15.50 15.10 -
Jul 13, 2023 13.50 13.50 13.50 13.50 13.16 -
Jul 12, 2023 14.30 14.30 14.30 14.30 13.94 -
Jul 11, 2023 13.80 13.80 13.80 13.80 13.45 -
Jul 10, 2023 13.90 13.90 13.90 13.90 13.55 -
Jul 7, 2023 13.70 13.70 13.70 13.70 13.35 -
Jul 6, 2023 13.80 13.80 13.80 13.80 13.45 -
Jul 5, 2023 13.90 13.90 13.90 13.90 13.55 -
Jul 4, 2023 13.90 13.90 13.90 13.90 13.55 -
Jul 3, 2023 13.50 13.50 13.50 13.50 13.16 -
Jun 30, 2023 13.40 13.40 13.40 13.40 13.06 -
Jun 29, 2023 13.10 13.10 13.10 13.10 12.77 -
Jun 28, 2023 13.20 13.20 13.20 13.20 12.86 -
Jun 27, 2023 13.00 13.00 13.00 13.00 12.67 -
Jun 26, 2023 13.20 13.20 13.20 13.20 12.86 -
Jun 23, 2023 13.30 13.30 13.30 13.30 12.96 -
Jun 22, 2023 12.80 12.80 12.80 12.80 12.47 -
Jun 21, 2023 13.00 13.00 13.00 13.00 12.67 -
Jun 20, 2023 13.30 13.30 13.30 13.30 12.96 -
Jun 19, 2023 13.30 13.30 13.30 13.30 12.96 -
Jun 16, 2023 13.20 13.20 13.20 13.20 12.86 -
Jun 15, 2023 13.20 13.20 13.20 13.20 12.86 -
Jun 14, 2023 13.40 13.40 13.40 13.40 13.06 -
Jun 13, 2023 13.30 13.30 13.30 13.30 12.96 -
Jun 12, 2023 13.40 13.40 13.40 13.40 13.06 -
Jun 9, 2023 13.50 13.50 13.50 13.50 13.16 -
Jun 8, 2023 14.10 14.10 14.10 14.10 13.74 -
Jun 7, 2023 13.60 13.60 13.60 13.60 13.25 -
Jun 6, 2023 12.80 12.80 12.80 12.80 12.47 -
Jun 5, 2023 13.30 13.30 13.30 13.30 12.96 -
Jun 2, 2023 12.50 12.50 12.50 12.50 12.18 -
Jun 1, 2023 0.19 Dividend
Jun 1, 2023 12.60 12.60 12.60 12.60 12.28 -
May 31, 2023 13.20 13.20 13.20 13.20 12.68 -
May 30, 2023 13.70 13.70 13.70 13.70 13.16 -
May 29, 2023 13.70 13.70 13.70 13.70 13.16 -
May 26, 2023 13.40 13.40 13.40 13.40 12.87 -
May 25, 2023 13.70 13.70 13.70 13.70 13.16 -
May 24, 2023 14.30 14.30 14.30 14.30 13.74 -
May 23, 2023 14.40 14.40 14.40 14.40 13.83 -
May 22, 2023 14.50 14.50 14.50 14.50 13.93 -
May 19, 2023 15.30 15.30 15.30 15.30 14.70 -
May 18, 2023 14.70 14.70 14.70 14.70 14.12 -
May 17, 2023 14.20 14.20 14.20 14.20 13.64 -
May 16, 2023 14.90 14.90 14.90 14.90 14.31 -
May 15, 2023 15.00 15.00 15.00 15.00 14.41 -
May 12, 2023 15.20 15.20 15.20 15.20 14.60 -
May 11, 2023 15.00 15.00 15.00 15.00 14.41 -
May 10, 2023 15.20 15.20 15.20 15.20 14.60 -
May 9, 2023 15.20 15.20 15.20 15.20 14.60 -
May 8, 2023 14.30 14.30 14.30 14.30 13.74 -
May 5, 2023 13.80 13.80 13.80 13.80 13.26 -
May 4, 2023 14.60 14.60 14.60 14.60 14.03 -
May 3, 2023 14.80 14.80 14.80 14.80 14.22 -
May 2, 2023 15.30 15.30 15.30 15.30 14.70 -
Apr 28, 2023 15.10 15.10 15.10 15.10 14.51 -
Apr 27, 2023 14.70 14.70 14.70 14.70 14.12 -
Apr 26, 2023 15.20 15.20 15.20 15.20 14.60 -
Apr 25, 2023 15.70 15.70 15.70 15.70 15.08 -