U.S. Markets close in 4 hrs 36 mins

The Madison Square Garden Company (MS8.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
177.559+5.768 (+3.358%)
As of 8:05AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017177.56177.56177.56177.56177.5614
Jul 19, 2017171.79171.79171.79171.79171.79-
Jul 18, 2017170.45171.32170.45171.32171.32-
Jul 17, 2017169.79169.79169.79169.79169.79-
Jul 14, 2017169.34169.66169.34169.66169.66-
Jul 13, 2017168.21168.21168.21168.21168.21-
Jul 12, 2017165.18165.18165.18165.18165.18-
Jul 11, 2017168.14168.14168.14168.14168.14-
Jul 10, 2017169.55169.55169.41169.41169.41-
Jul 07, 2017167.59167.93167.59167.93167.93-
Jul 06, 2017171.64171.64171.64171.64171.64-
Jul 05, 2017171.79171.79171.79171.79171.79-
Jul 04, 2017171.68171.68171.68171.68171.68-
Jul 03, 2017171.43171.43171.43171.43171.43-
Jun 30, 2017171.46171.46171.46171.46171.46-
Jun 29, 2017174.75174.75174.75174.75174.75-
Jun 28, 2017172.03172.03172.03172.03172.03-
Jun 27, 2017176.65176.65176.65176.65176.65-
Jun 26, 2017176.59176.59176.59176.59176.59-
Jun 23, 2017175.87175.87175.87175.87175.87-
Jun 22, 2017175.35175.35175.35175.35175.35-
Jun 21, 2017174.01174.01174.01174.01174.01-
Jun 20, 2017175.80175.80175.80175.80175.80-
Jun 19, 2017173.24173.24173.24173.24173.24-
Jun 16, 2017173.88173.88173.88173.88173.88-
Jun 15, 2017172.51172.51172.51172.51172.51-
Jun 14, 2017171.05171.05171.05171.05171.05-
Jun 13, 2017173.15173.15173.15173.15173.15-
Jun 12, 2017172.07172.07172.07172.07172.07-
Jun 09, 2017172.20172.53172.20172.26172.26-
Jun 08, 2017171.05171.05171.05171.05171.05-
Jun 07, 2017171.59171.59171.59171.59171.59-
Jun 06, 2017173.07173.07172.98172.98172.98-
Jun 05, 2017174.28174.28174.28174.28174.28-
Jun 02, 2017174.28174.28174.28174.28174.28-
Jun 01, 2017172.57174.19172.57174.19174.19-
May 31, 2017173.38173.38172.56172.56172.56-
May 30, 2017174.64174.64174.64174.64174.64-
May 29, 2017174.03174.03174.03174.03174.03-
May 26, 2017172.30172.30172.30172.30172.30-
May 25, 2017172.50172.50172.50172.50172.50-
May 24, 2017174.25175.22174.25175.22175.22-
May 23, 2017174.03174.29174.03174.29174.2914
May 22, 2017174.66174.66174.66174.66174.66-
May 19, 2017175.62175.62175.57175.57175.57-
May 18, 2017174.86176.84174.86176.84176.84-
May 17, 2017176.88176.88175.82175.82175.82-
May 16, 2017179.89179.89179.89179.89179.89-
May 15, 2017182.18182.18182.18182.18182.18-
May 12, 2017184.57184.57183.63183.63183.63-
May 11, 2017183.74183.74183.74183.74183.74-
May 10, 2017183.90183.90183.90183.90183.90-
May 09, 2017182.02182.02182.02182.02182.02-
May 08, 2017182.12183.93182.12183.93183.931
May 05, 2017177.42177.42177.42177.42177.42-
May 04, 2017181.75181.75181.75181.75181.75-
May 03, 2017184.38184.38184.38184.38184.38-
May 02, 2017183.62187.85183.56187.85187.851
Apr 28, 2017183.62183.62183.62183.62183.62-
Apr 27, 2017181.95184.32181.95184.32184.321
Apr 26, 2017180.52180.52180.52180.52180.52-
Apr 25, 2017181.01181.95181.01181.95181.95-
Apr 24, 2017183.54183.54183.54183.54183.54-
Apr 21, 2017186.35186.35186.35186.35186.35-
Apr 20, 2017183.91183.91183.91183.91183.91-
Apr 19, 2017184.11184.11184.11184.11184.11-
Apr 18, 2017185.31189.35185.31189.35189.351
Apr 13, 2017185.31185.31185.31185.31185.31-
Apr 12, 2017186.92186.92186.01186.01186.01-
Apr 11, 2017189.13190.37189.13190.37190.37-
Apr 10, 2017191.87191.87189.77189.77189.771
Apr 07, 2017190.14190.14190.14190.14190.14-
Apr 06, 2017182.29182.29182.29182.29182.29-
Apr 05, 2017184.93184.93184.93184.93184.93-
Apr 04, 2017182.89187.47182.89187.47187.47-
Apr 03, 2017185.59185.59185.59185.59185.59-
Mar 31, 2017184.75184.75184.75184.75184.75-
Mar 30, 2017185.68185.68185.68185.68185.68-
Mar 29, 2017182.92182.92182.92182.92182.92-
Mar 28, 2017181.02184.05181.02184.05184.051
Mar 27, 2017178.45178.45178.45178.45178.45-
Mar 24, 2017181.24181.24181.24181.24181.24-
Mar 23, 2017179.63179.63179.63179.63179.63-
Mar 22, 2017178.82180.07178.82179.66179.66-
Mar 21, 2017182.80182.80180.64180.64180.64-
Mar 20, 2017182.75182.75182.75182.75182.75-
Mar 17, 2017183.48183.48183.48183.48183.48-
Mar 16, 2017184.63184.63184.63184.63184.63-
Mar 15, 2017187.36190.51187.36190.51190.511
Mar 14, 2017188.65189.94188.65189.94189.94-
Mar 13, 2017187.29190.35187.29190.35190.351
Mar 10, 2017185.70185.70185.70185.70185.70-
Mar 09, 2017182.68182.68182.68182.68182.68-
Mar 08, 2017178.15178.15178.15178.15178.15-
Mar 07, 2017178.52181.22178.52181.22181.221
Mar 06, 2017176.90178.74176.90178.74178.741
Mar 03, 2017175.45178.55175.45178.55178.551
Mar 02, 2017172.82172.82172.82172.82172.82-
Mar 01, 2017168.60173.10168.60173.10173.10-
Feb 28, 2017164.79164.79164.79164.79164.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...