Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

The Mosaic Co (02M.SG)

25.44
-0.05
(-0.20%)
At close: April 25 at 9:46:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.6025.6025.2725.4425.44147
Apr 24, 202524.4925.5724.4925.4925.4980
Apr 23, 202524.8224.8224.3324.5924.59-
Apr 22, 202523.3324.3623.3324.3624.36-
Apr 17, 202523.7223.9823.7223.9823.98-
Apr 16, 202522.4623.6522.4623.6523.65-
Apr 15, 202523.1723.4023.1723.4023.40-
Apr 14, 202522.4222.4222.4222.4222.42-
Apr 11, 202521.2921.2921.2921.2921.29-
Apr 10, 202522.2722.2722.2722.2722.27-
Apr 9, 202519.7319.7319.7319.7319.73-
Apr 8, 202521.6622.0021.6622.0022.00-
Apr 7, 202520.3220.7520.3220.7520.7535
Apr 4, 202522.9622.9622.9622.9622.96-
Apr 3, 202522.9923.8122.8823.5923.59100
Apr 2, 202524.4724.4724.1424.4124.41-
Apr 1, 202524.7224.8324.7024.7424.74-
Mar 31, 202524.9025.0824.9025.0025.00-
Mar 28, 202525.1925.1925.1925.1925.19-
Mar 27, 202525.3425.3425.3425.3425.34-
Mar 26, 202525.0225.0225.0225.0225.02-
Mar 25, 202525.3625.3625.3625.3625.36-
Mar 24, 202525.8025.8025.8025.8025.80-
Mar 21, 202525.9325.9325.9325.9325.93-
Mar 20, 202525.5126.0825.5126.0826.08100
Mar 19, 202525.3225.3225.2525.2525.25150
Mar 18, 202524.0524.8824.0524.7324.73-
Mar 17, 202523.6523.6523.6523.6523.65-
Mar 14, 202522.9323.7622.9323.7623.76-
Mar 13, 202522.4922.9822.4922.8722.87-
Mar 12, 202522.6222.9522.6222.9522.95-
Mar 11, 202522.6322.7822.5322.7822.78-
Mar 10, 202523.1323.1322.8222.9522.95-
Mar 7, 202522.6722.6722.6722.6722.67-
Mar 6, 2025 0.193512 Dividend
Mar 6, 202522.2323.0422.2323.0423.04-
Mar 5, 202521.9922.5121.9922.5122.29600
Mar 4, 202522.2622.6121.8221.8221.601,346
Mar 3, 202523.6323.6322.2622.2622.05-
Feb 28, 202524.0624.0624.0624.0623.82-
Feb 27, 202524.0124.1924.0124.0623.82124
Feb 26, 202524.0224.4524.0124.0123.78249
Feb 25, 202524.0224.4224.0224.4224.18200
Feb 24, 202524.3424.3424.2424.2424.00-
Feb 21, 202525.1525.1524.6624.6624.42465
Feb 20, 202525.7425.7425.0425.0424.80-
Feb 19, 202525.7226.0325.7225.9925.74-
Feb 18, 202525.1825.7925.1825.7925.54-
Feb 17, 202525.0725.1325.0725.1324.88100
Feb 14, 202525.0825.2225.0825.2224.97-
Feb 13, 202524.8825.4324.8825.2525.00-
Feb 12, 202525.6425.6424.8724.8724.63-
Feb 11, 202526.3326.3326.0126.0125.76-
Feb 10, 202525.8126.1725.8126.1725.91600
Feb 7, 202525.2925.9925.2925.9025.65-
Feb 6, 202526.6126.6125.5325.5325.28-
Feb 5, 202526.5227.3726.5227.0726.81375
Feb 4, 202526.2627.1726.2627.1726.90-
Feb 3, 202526.6026.6025.7726.3826.12-
Jan 31, 202527.1027.1026.7626.7626.50-
Jan 30, 202527.3327.4427.3327.4427.18-
Jan 29, 202526.7527.5926.7527.5927.33-
Jan 28, 202526.4926.9326.4926.9326.67-
Jan 27, 202526.4226.8326.4226.8326.57450
Jan 24, 202527.2727.6627.2727.6627.38100
Jan 23, 202526.4527.5326.4527.5327.27-
Jan 22, 202525.8027.4525.8027.3627.09400
Jan 21, 202525.7925.9225.7325.9225.67-
Jan 20, 202526.0926.2426.0926.1725.92-
Jan 17, 202525.7725.7725.7625.7625.51-
Jan 16, 202526.2326.2326.2326.2325.97-
Jan 15, 202526.1426.2926.1426.2926.03-
Jan 14, 202525.9526.1325.8726.1325.87-
Jan 13, 202524.5924.5924.1524.1523.91771
Jan 10, 202523.7724.2023.7724.2023.97-
Jan 9, 202523.7523.7523.7523.7523.51-
Jan 8, 202524.4724.4724.1924.1923.9550
Jan 7, 202524.1724.1724.1724.1723.93-
Jan 6, 202524.1624.1624.1624.1623.92-
Jan 3, 202523.6724.4223.6724.4224.18-
Jan 2, 202523.6424.0823.6423.8423.611,000
Dec 30, 202422.6123.1622.6123.1622.9375
Dec 27, 202422.9122.9122.9122.9122.69-
Dec 23, 202423.2523.3423.2523.2523.02100
Dec 20, 202422.6822.6822.6822.6822.46-
Dec 19, 202423.2523.2523.2523.2523.02-
Dec 18, 202424.0324.0724.0324.0723.8321
Dec 17, 202425.2725.2724.1424.1423.90-
Dec 16, 202425.2725.2724.5924.5924.35-
Dec 13, 202425.2525.5725.2525.5725.32-
Dec 12, 202425.1525.4725.1525.4725.22-
Dec 11, 202424.3125.4424.3125.4325.19-
Dec 10, 202424.7724.7724.5724.5724.33-
Dec 9, 202424.0124.0124.0124.0123.78-
Dec 6, 202423.9824.4023.9824.1423.9060
Dec 5, 2024 0.18471599 Dividend
Dec 5, 202424.9924.9924.3124.3124.07-
Dec 4, 202426.1926.1925.2925.2924.83-
Dec 3, 202426.0226.3526.0226.3525.8850
Dec 2, 202424.9426.1924.9426.1925.72200
Nov 29, 202424.1724.1724.1724.1723.74-
Nov 28, 202424.3824.3824.3324.3323.90-
Nov 27, 202424.0224.2024.0224.2023.77-
Nov 26, 202424.8224.8224.1824.1823.74-
Nov 25, 202424.8324.8324.8324.8324.39-
Nov 22, 202424.6725.0124.6424.8724.42-
Nov 21, 202423.9824.8223.9824.7624.31-
Nov 20, 202423.9824.1923.9824.1923.75-
Nov 19, 202424.2024.2024.2024.2023.76-
Nov 18, 202424.8024.8024.8024.8024.35-
Nov 15, 202424.6125.2024.6125.1024.65-
Nov 14, 202424.5124.8924.5124.8924.44-
Nov 13, 202424.0724.9324.0724.7624.31-
Nov 12, 202426.0926.0924.3924.3923.95-
Nov 11, 202425.6726.3125.6726.3125.84234
Nov 8, 202426.0626.0625.7225.7225.25-
Nov 7, 202425.5826.3625.5826.3625.89-
Nov 6, 202426.4026.4025.6725.7225.26-
Nov 5, 202425.8325.8325.5725.5825.11-
Nov 4, 202424.4424.4424.4424.4424.01-
Nov 1, 202424.4024.9424.4024.8724.42-
Oct 31, 202424.6924.7624.6924.7624.32-
Oct 30, 202424.4224.9224.4224.9224.47-
Oct 29, 202424.9824.9824.4424.4424.01-
Oct 28, 202424.8325.2324.7625.2324.77-
Oct 25, 202424.4525.1524.4525.0024.56-
Oct 24, 202424.2624.4724.2624.4724.02-
Oct 23, 202424.1824.5324.1724.5324.09200
Oct 22, 202423.8324.4723.8324.4724.03-
Oct 21, 202424.0024.1923.9324.0023.57-
Oct 18, 202423.7324.0323.7324.0323.60-
Oct 17, 202423.7623.8323.6723.8323.40-
Oct 16, 202423.4124.0923.4123.9523.52-
Oct 15, 202423.8223.9423.7323.7323.30-
Oct 14, 202423.8423.8423.8423.8423.42-
Oct 11, 202423.9123.9523.9123.9523.52-
Oct 10, 202423.1123.9123.1123.9123.48-
Oct 9, 202423.2823.5423.1623.1622.74-
Oct 8, 202423.2123.4723.2123.4723.04-
Oct 7, 202424.2224.3123.3623.3622.94-
Oct 4, 202424.0924.6724.0924.5324.09750
Oct 3, 202424.3224.3224.1724.1723.74-
Oct 2, 202424.1524.1524.1524.1523.71-
Oct 1, 202423.9724.4123.6924.4123.9750
Sep 30, 202423.9724.1323.9423.9423.5150
Sep 27, 202423.5824.2823.5824.1923.7510
Sep 26, 202422.6823.6822.6823.6823.25-
Sep 25, 202422.6822.8022.6822.8022.38-
Sep 24, 202422.6823.0122.6822.8922.48-
Sep 23, 202422.7323.0522.7322.7622.35-
Sep 20, 202423.7123.7123.7123.7123.28-
Sep 19, 202423.1723.9123.1723.9023.47-
Sep 18, 202422.8923.2722.8923.2722.85-
Sep 17, 202422.6423.1122.6422.9922.57-
Sep 16, 202423.5523.5522.7422.8322.41130
Sep 13, 202422.5723.4522.5723.4523.031,500
Sep 12, 202422.5122.8522.5122.8222.41-
Sep 11, 202421.9221.9221.9221.9221.53-
Sep 10, 202422.8522.8522.2422.2421.8375
Sep 9, 202423.0323.0322.8922.8922.48-
Sep 6, 202423.6823.6823.1423.1622.74-
Sep 5, 2024 0.18471599 Dividend
Sep 5, 202424.2724.2723.9523.9523.52-
Sep 4, 202424.5124.6724.5124.6724.02-
Sep 3, 202425.5125.5124.7324.7324.08-
Sep 2, 202425.5525.5525.5525.5524.87-
Aug 30, 202425.6325.6325.6325.6324.95-
Aug 29, 202425.5826.0025.5825.8225.14-
Aug 28, 202425.6925.7525.6625.6624.98-
Aug 27, 202425.4225.8625.4225.7525.07-
Aug 26, 202425.2325.9225.2325.6624.98-
Aug 23, 202424.8125.3024.8125.3024.63-
Aug 22, 202424.8325.0424.8325.0424.38-
Aug 21, 202424.3325.0524.3325.0024.35100
Aug 20, 202425.0025.0025.0025.0024.35-
Aug 19, 202424.9725.3124.9725.1724.51-
Aug 16, 202425.0425.0425.0425.0424.38-
Aug 15, 202425.0625.5425.0625.3324.6680
Aug 14, 202425.3525.3525.1325.1724.51-
Aug 13, 202424.8325.3924.8325.3924.72-
Aug 12, 202424.5525.0224.5525.0224.36-
Aug 9, 202424.4324.4324.4324.4323.79-
Aug 8, 202424.1324.1324.1324.1323.49-
Aug 7, 202424.6724.8724.5624.5623.91-
Aug 6, 202424.2224.8624.2224.8624.21-
Aug 5, 202424.6124.6124.5024.5023.86102
Aug 2, 202426.3326.3324.9924.9924.33800
Aug 1, 202427.2727.2727.2727.2726.56-
Jul 31, 202427.0827.6127.0827.6126.881,100
Jul 30, 202426.7527.3626.7527.3626.64-
Jul 29, 202427.0827.0827.0827.0826.37-
Jul 26, 202426.8326.8326.8326.8326.12-
Jul 25, 202426.1327.1126.0927.1126.40135
Jul 24, 202426.1226.3926.1226.3925.69-
Jul 23, 202426.7126.7126.4426.4925.79-
Jul 22, 202426.9927.0326.9927.0326.32-
Jul 19, 202427.1727.8427.1727.8427.11236
Jul 18, 202427.8327.8327.8327.8327.09-
Jul 17, 202427.0627.9427.0627.9027.162,435
Jul 16, 202426.5227.1526.5227.1526.43-
Jul 15, 202426.2726.5026.2526.5025.80535
Jul 12, 202425.8326.1325.5826.0825.40290
Jul 11, 202424.6625.8324.6625.8125.13836
Jul 10, 202424.7324.8324.5124.6023.95-
Jul 9, 202424.8024.8324.8024.8324.181,500
Jul 8, 202424.8324.9424.8324.9424.29-
Jul 5, 202425.5225.5225.5225.5224.85-
Jul 4, 202425.4325.9125.4325.4824.80300
Jul 3, 202425.6025.6025.6025.6024.93-
Jul 2, 202425.8225.8225.8225.8225.13-
Jul 1, 202426.6626.6626.1126.1125.42100
Jun 28, 202427.3327.3527.1627.1626.44-
Jun 27, 202427.3827.6327.0227.6326.90-
Jun 26, 202427.1727.5827.0827.5826.862
Jun 25, 202426.9026.9026.9026.9026.19-
Jun 24, 202425.7325.7625.7325.7625.09-
Jun 21, 202425.5426.3925.5426.0025.31-
Jun 20, 202424.9725.9524.9725.9425.26-
Jun 19, 202425.0525.0524.9024.9024.24-
Jun 18, 202424.9025.0324.9025.0324.3810
Jun 17, 202425.1525.1525.0225.0224.37-
Jun 14, 202425.4725.4725.4725.4724.80-
Jun 13, 202425.7325.7525.6525.7525.08-
Jun 12, 202426.1726.1726.1726.1725.48-
Jun 11, 202426.5026.5026.2226.2225.53-
Jun 10, 202426.2026.7026.2026.7026.00-
Jun 7, 202426.5526.6426.4326.4825.78200
Jun 6, 2024 0.18471599 Dividend
Jun 6, 202426.3126.9226.3126.8226.11-
Jun 5, 202427.2427.3926.7626.7625.86-
Jun 4, 202427.8028.0927.7627.7626.82-
Jun 3, 202428.3228.3228.3228.3227.36-
May 31, 202427.5727.6027.4427.5626.62-
May 30, 202427.1427.9827.1327.9827.03-
May 29, 202428.3328.3327.7127.7126.77-
May 28, 202428.2528.5428.2528.5427.57-
May 27, 202428.2928.3528.2928.3527.39-
May 24, 202428.5628.5628.3328.3327.37-
May 23, 202429.0929.0928.7328.7327.75-
May 22, 202428.2428.2428.2428.2427.28-
May 21, 202428.0328.2627.9628.2627.30-
May 20, 202427.8927.8927.8927.8926.94-
May 17, 202428.1528.1528.1528.1527.19-
May 16, 202427.5827.6127.5527.6126.68-
May 15, 202427.6327.7427.5327.7426.79-
May 14, 202427.1427.5727.1427.5726.63-
May 13, 202427.1327.3227.1327.3226.39-
May 10, 202427.5827.5827.5827.5826.64-
May 9, 202427.2927.2927.2927.2926.36-
May 8, 202427.7027.7027.3927.5526.6136
May 7, 202426.8027.6626.8027.6626.711,000
May 6, 202426.6326.9726.6326.9726.05-
May 3, 202426.0226.0226.0226.0225.14-
May 2, 202427.7227.7226.4326.4325.54100
Apr 30, 202428.6329.5828.6329.3428.34-
Apr 29, 202428.1628.8628.1628.7527.77-
Apr 26, 202428.0428.0428.0428.0427.09-
Apr 25, 202428.1528.1827.5728.1827.23-