MHZ.F - Motor Oil (Hellas) Corinth Refineries S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.4821.4821.4821.4821.48473
Sep 19, 201921.5021.5421.5021.5421.54-
Sep 18, 201921.2221.2221.2221.2221.22-
Sep 17, 201921.1821.2221.1821.2221.22-
Sep 16, 201920.7020.8420.3020.7020.70473
Sep 13, 201920.0620.3020.0620.3020.30-
Sep 12, 201920.5220.6220.4420.4420.4425
Sep 11, 201920.6220.6220.6220.6220.62-
Sep 10, 201920.7620.7620.7220.7220.72-
Sep 09, 201920.8420.9220.8420.9220.92-
Sep 06, 201921.0221.0220.9020.9020.90930
Sep 05, 201920.8020.9820.8020.9820.98-
Sep 04, 201921.5421.5420.8020.8020.80-
Sep 03, 201921.6621.6621.6221.6221.6260
Sep 02, 201921.9222.0221.9222.0222.02-
Aug 30, 201921.3021.8621.3021.8621.8650
Aug 29, 201921.2821.2821.2821.2821.28-
Aug 28, 201921.4221.4221.2021.2021.20-
Aug 27, 201920.9020.9020.9020.9020.90-
Aug 26, 201920.6820.8420.6820.8420.84-
Aug 23, 201921.0621.0621.0621.0621.06-
Aug 22, 201921.1821.1821.0221.1021.10-
Aug 21, 201921.4021.4021.4021.4021.40-
Aug 20, 201921.0621.0621.0621.0621.06-
Aug 19, 201920.3021.1620.3021.1621.16-
Aug 16, 201920.8420.8420.8420.8420.84-
Aug 15, 201920.6220.8620.6220.8620.86-
Aug 14, 201921.2621.2621.2621.2621.26-
Aug 13, 201921.0021.3021.0021.3021.30200
Aug 12, 201921.5021.5021.5021.5021.50-
Aug 09, 201921.6821.7021.6821.7021.70-
Aug 08, 201921.7821.7821.7621.7621.76-
Aug 07, 201921.9621.9621.8821.8821.88-
Aug 06, 201921.9621.9621.9421.9421.94-
Aug 05, 201922.5822.5822.5822.5822.58-
Aug 02, 201922.2022.6822.2022.6822.6850
Aug 01, 201922.2022.2022.2022.2022.20-
Jul 31, 201922.1422.1422.1422.1422.14-
Jul 30, 201922.3622.3622.3622.3622.36-
Jul 29, 201922.1622.1622.1622.1622.16-
Jul 26, 201922.3422.3422.3422.3422.34-
Jul 25, 201922.0622.0622.0622.0622.06-
Jul 24, 201921.9621.9621.9621.9621.96-
Jul 23, 201922.1222.1222.1222.1222.12-
Jul 22, 201922.2222.2222.2222.2222.22-
Jul 19, 201922.4822.4822.4822.4822.48-
Jul 18, 201922.8022.8022.8022.8022.80-
Jul 17, 201922.4422.7822.4422.7822.78-
Jul 16, 201922.8622.8622.6822.6822.68-
Jul 15, 201923.3623.3623.3623.3623.36-
Jul 12, 201923.1223.5623.1223.5623.56-
Jul 11, 201923.3423.3423.3423.3423.34-
Jul 10, 201922.7022.7022.7022.7022.70-
Jul 09, 201923.4023.4023.1023.1023.10773
Jul 08, 201924.4224.4224.4224.4224.4220
Jul 05, 201923.5423.5423.5423.5423.54-
Jul 04, 201923.5223.5223.5223.5223.52-
Jul 03, 201922.9624.4622.9624.4624.46350
Jul 02, 201922.7622.7622.7622.7622.76-
Jul 01, 201922.1822.5422.1822.5422.54150
Jun 28, 201922.5622.5622.3622.4422.44100
Jun 27, 201922.9022.9022.9022.9022.90-
Jun 26, 201922.6422.9022.6422.9022.9010
Jun 26, 20190.95 Dividend
Jun 25, 201923.1623.1623.1223.1222.17-
Jun 24, 201922.6022.6022.6022.6021.67-
Jun 21, 201922.8023.0022.7822.8021.86325
Jun 20, 201922.8422.8422.8422.8421.90-
Jun 19, 201923.0023.0023.0023.0022.05-
Jun 18, 201922.1622.1622.1622.1621.25-
Jun 17, 201922.2422.2422.2422.2421.33-
Jun 14, 201922.2022.4222.2022.4221.50250
Jun 13, 201922.0022.0022.0022.0021.10-
Jun 12, 201922.3422.3422.3422.3421.42-
Jun 11, 201922.2822.4822.2822.4821.56100
Jun 07, 201922.1622.1622.1622.1621.25-
Jun 06, 201921.9421.9421.9421.9421.04-
Jun 05, 201922.2222.2221.9821.9821.08200
Jun 04, 201922.6422.6422.6422.6421.71-
Jun 03, 201922.4222.4222.4222.4221.50600
May 31, 201922.0222.4822.0222.4821.56205
May 30, 201921.1622.0021.1621.7620.87135
May 29, 201919.8519.8519.8519.8519.03-
May 28, 201919.4119.6719.4119.6718.86500
May 27, 201919.3019.6519.3019.6518.84-
May 24, 201919.2219.2319.2219.2318.44-
May 23, 201919.3319.3319.2519.2518.4620
May 22, 201919.7619.8019.7619.8018.9935
May 21, 201919.4719.4719.4719.4718.67-
May 20, 201919.7219.7219.7219.7218.91-
May 17, 201919.7419.7419.7419.7418.93-
May 16, 201919.4120.3819.4120.3819.54100
May 15, 201919.8219.8219.8219.8219.01-
May 14, 201919.9119.9119.8719.8719.05-
May 13, 201920.0620.6620.0620.4619.62400
May 10, 201920.2620.2620.2620.2619.43-
May 09, 201920.5820.6220.5820.6219.77-
May 08, 201920.8820.8820.8620.8620.00-
May 07, 201921.2821.2821.2821.2820.41-
May 06, 201921.4621.4621.4621.4620.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...