Berlin - Delayed Quote EUR

Main Street Capital Corp (13M.BE)

50.00
0.00
(0.00%)
At close: June 2 at 8:13:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.000.000.0050.0050.00-
May 30, 202550.0050.0050.0050.0050.00-
May 29, 202551.5051.5051.5051.5051.50-
May 28, 202549.4049.4049.4049.4049.40-
May 27, 202549.4049.4049.4049.4049.40-
May 26, 202549.0049.2049.0049.2049.2020
May 23, 202548.4048.4048.4048.4048.40-
May 22, 202548.4048.4048.4048.4048.40-
May 21, 202549.4049.4049.4049.4049.40-
May 20, 202549.6049.8049.6049.8049.8012
May 19, 202549.6049.6049.6049.6049.607
May 16, 202548.8048.8048.2048.2048.2014
May 15, 202546.8046.8046.8046.8046.80-
May 14, 202547.8047.8047.8047.8047.80-
May 13, 202547.8047.8047.8047.8047.80-
May 12, 202547.4047.4047.4047.4047.40-
May 9, 202546.8047.6046.8047.6047.6020
May 8, 2025 0.2187 Dividend
May 8, 202547.2047.2047.2047.2047.20-
May 7, 202546.8046.8046.8046.8046.55-
May 6, 202546.6047.2046.6047.2046.9580
May 5, 202546.8046.8046.8046.8046.55-
May 2, 202546.6046.6046.6046.6046.35-
Apr 30, 202547.2047.2047.2047.2046.95-
Apr 29, 202548.1248.1248.1248.1247.8650
Apr 28, 202547.2047.2047.2047.2046.95-
Apr 25, 202548.2048.2048.2048.2047.94-
Apr 24, 202547.2047.6047.2047.6047.354
Apr 23, 202547.0047.8047.0047.8047.54100
Apr 22, 202544.6044.6044.6044.6044.36-
Apr 17, 202546.8046.8046.8046.8046.55-
Apr 16, 202546.6046.6046.6046.6046.35-
Apr 15, 202546.6047.2046.6047.2046.95200
Apr 14, 202546.0046.0046.0046.0045.75-
Apr 11, 202546.2046.2046.2046.2045.95-
Apr 10, 202547.6048.0047.6048.0047.7450
Apr 9, 202543.2147.0343.2147.0346.7845
Apr 8, 2025 0.2187 Dividend
Apr 8, 202545.8745.8745.8745.8745.62-
Apr 7, 202543.1047.1543.1046.6346.13182
Apr 4, 202550.5150.5150.5150.5149.97-
Apr 3, 202550.9150.9150.9150.9150.37-
Apr 2, 202553.1653.1653.1653.1652.59-
Apr 1, 202552.0152.4952.0152.4951.931
Mar 31, 202551.8251.8251.8251.8251.27-
Mar 28, 202552.9052.9052.9052.9052.34-
Mar 27, 202553.6153.6153.6153.6153.04-
Mar 26, 202554.3254.3254.3254.3253.74-
Mar 25, 202554.0154.5254.0154.5253.9410
Mar 24, 202553.0153.0153.0153.0152.44-
Mar 21, 202552.9652.9652.9652.9652.39-
Mar 20, 2025 0.26244003 Dividend
Mar 20, 202553.6053.6053.6053.6053.03-
Mar 19, 202552.7252.7252.7252.7251.86-
Mar 18, 202552.4152.6952.3152.3151.46200
Mar 17, 202551.5151.5151.5151.5150.67-
Mar 14, 202550.5550.5550.5550.5549.73-
Mar 13, 202550.9650.9650.9650.9650.13-
Mar 12, 202550.7650.7650.7650.7649.93-
Mar 11, 202552.9352.9350.7750.7749.9435
Mar 10, 202553.9053.9053.1153.1152.2450
Mar 7, 2025 0.2187 Dividend
Mar 7, 202552.5152.5152.5152.5151.65-
Mar 6, 202553.7053.7053.7053.7052.58-
Mar 5, 202555.5155.5155.5155.5154.35-
Mar 4, 202557.5357.5357.5357.5356.33-
Mar 3, 202558.2358.2358.2358.2357.01-
Feb 28, 202556.5157.2856.5157.2856.08100
Feb 27, 202556.8156.8156.8156.8155.62-
Feb 26, 202557.0157.0157.0157.0155.82-
Feb 25, 202557.7657.7657.7657.7656.55-
Feb 24, 202559.3159.3159.3159.3158.07-
Feb 21, 202559.5459.6159.5459.6158.3713
Feb 20, 202560.2160.2160.2160.2158.95-
Feb 19, 202559.2159.2159.2159.2157.97-
Feb 18, 202558.9358.9358.9358.9357.70-
Feb 17, 202558.5158.5158.5158.5157.29-
Feb 14, 202558.1258.1258.1258.1256.91-
Feb 13, 202557.7958.5457.7958.5457.3250
Feb 12, 202558.1158.1158.1158.1156.90-
Feb 11, 202558.5158.5158.5158.5157.29-
Feb 10, 202559.0659.0658.7558.7557.52304
Feb 7, 2025 0.2187 Dividend
Feb 7, 202559.0159.0159.0159.0157.78-
Feb 6, 202558.7658.7658.7658.7657.29-
Feb 5, 202559.2159.2159.2159.2157.73-
Feb 4, 202559.6559.6559.6559.6558.16-
Feb 3, 202559.7459.7459.7459.7458.24-
Jan 31, 202559.1059.1059.1059.1057.62-
Jan 30, 202558.6058.6858.6058.6857.2120
Jan 29, 202558.6758.6758.6758.6757.20-
Jan 28, 202558.0058.0058.0058.0056.55-
Jan 27, 202558.0258.0258.0258.0256.57-
Jan 24, 202558.2458.2458.2458.2456.78-
Jan 23, 202558.2658.2658.2658.2656.80-
Jan 22, 202558.3658.3658.3658.3656.90-
Jan 21, 202558.2158.3558.2158.3556.8920
Jan 20, 202558.1158.1158.1158.1156.65-
Jan 17, 202558.6258.6258.6258.6257.15-
Jan 16, 202557.7657.7657.5857.5856.14350
Jan 15, 202557.0457.4457.0457.4355.993
Jan 14, 202556.5656.5656.5656.5655.14-
Jan 13, 202556.3656.3656.0156.0154.61100
Jan 10, 202556.2156.2156.2156.2154.80-
Jan 9, 202556.2256.2256.2256.2254.81-
Jan 8, 2025 0.2187 Dividend
Jan 8, 202556.0356.0356.0256.0254.62-
Jan 7, 202556.3056.3056.3056.3054.65-
Jan 6, 202557.9057.9056.5156.5154.8544
Jan 3, 202557.8657.8657.8657.8656.16-
Jan 2, 202556.7056.7056.7056.7055.03-
Dec 30, 202455.5155.9955.5155.9954.3520
Dec 27, 202455.4955.9955.4955.5053.87203
Dec 23, 202454.3154.3154.3154.3152.71-
Dec 20, 2024 0.26244003 Dividend
Dec 20, 202453.2853.2853.2853.2851.71-
Dec 19, 202453.1353.7653.1353.7651.898
Dec 18, 202452.8152.8152.8152.8150.97-
Dec 17, 202452.5152.5152.5152.5150.68-
Dec 16, 202452.5952.7952.5952.7950.958
Dec 13, 202452.8052.8052.7452.7450.902
Dec 12, 202452.2152.2152.2152.2150.39-
Dec 11, 202452.3052.3052.3052.3050.48-
Dec 10, 202452.2152.2152.1952.1950.375
Dec 9, 202452.5152.5152.5152.5150.68-
Dec 6, 2024 0.21432601 Dividend
Dec 6, 202452.2352.2352.2352.2350.41-
Dec 5, 202452.5152.5152.5152.5150.45-
Dec 4, 202452.3552.3552.3552.3550.29-
Dec 3, 202452.7152.7152.7152.7150.64-
Dec 2, 202453.3053.3053.3053.3051.21-
Nov 29, 202452.0153.0052.0153.0050.9225
Nov 28, 202452.3352.4452.3352.4450.3820
Nov 27, 202452.0152.0152.0152.0149.97-
Nov 26, 202451.8351.8351.8351.8349.79-
Nov 25, 202451.9051.9651.9051.9649.92111
Nov 22, 202450.7250.7250.7250.7248.73-
Nov 21, 202450.5150.5150.5150.5148.53-
Nov 20, 202450.1350.1350.1350.1348.16-
Nov 19, 202449.6149.6149.6149.6147.66-
Nov 18, 202449.5450.1049.5450.1048.1311
Nov 15, 202449.1349.2449.1349.2447.30142
Nov 14, 202449.9549.9549.9549.9547.99-
Nov 13, 202449.0149.0149.0149.0147.08-
Nov 12, 202448.9448.9448.9448.9447.01-
Nov 11, 202448.6349.1348.6349.1347.2040
Nov 8, 2024 0.21432601 Dividend
Nov 8, 202447.6047.6047.6047.6045.72-
Nov 7, 202447.7947.7947.7947.7945.68-
Nov 6, 202447.9447.9447.9447.9445.82-
Nov 5, 202446.0146.0146.0146.0143.97-
Nov 4, 202446.2146.2846.2146.2844.23150
Nov 1, 202447.3547.3547.3547.3545.26-
Oct 31, 202447.0147.4547.0147.4545.35100
Oct 30, 202447.2447.7447.2447.5045.4050
Oct 29, 202447.8747.9047.8747.9045.7830
Oct 28, 202448.0048.0348.0048.0345.913
Oct 25, 202447.6348.1947.6348.1946.062
Oct 24, 202447.7948.2647.7948.2646.13380
Oct 23, 202448.2148.2148.2148.2146.07-
Oct 22, 202448.3348.3348.3348.3346.19-
Oct 21, 202447.7248.1947.7248.1946.06125
Oct 18, 202447.7447.9447.7447.9445.82120
Oct 17, 202447.5947.5947.5947.5945.49-
Oct 16, 202446.7446.7446.7446.7444.67-
Oct 15, 202446.7847.0546.7847.0544.97700
Oct 14, 202446.6946.6946.6946.6944.62-
Oct 11, 202446.7046.7046.7046.7044.63-
Oct 10, 202446.0346.0346.0346.0344.00-
Oct 9, 202446.0146.0146.0146.0143.97-
Oct 8, 2024 0.21432601 Dividend
Oct 8, 202446.1446.2846.1446.2844.2310
Oct 7, 202446.6346.6346.6346.6344.331
Oct 4, 202445.7845.7845.7845.7843.52-
Oct 3, 202445.4045.4045.4045.4043.17-
Oct 2, 202445.0645.0645.0645.0642.841
Oct 1, 202445.0145.0145.0145.0142.79-
Sep 30, 202445.0145.0144.9944.9942.7830
Sep 27, 202444.9945.3844.9945.1142.89243
Sep 26, 202444.8144.8144.8144.8142.60-
Sep 25, 202444.5144.8544.5144.8542.64100
Sep 24, 202444.8544.8544.8544.8542.64100
Sep 23, 202444.7444.7444.7444.7442.54-
Sep 20, 2024 0.26244003 Dividend
Sep 20, 202444.6344.6344.6344.6342.44-
Sep 19, 202445.5145.5145.5145.5142.98-
Sep 18, 202444.6744.6744.6744.6742.19-
Sep 17, 202445.0145.0145.0145.0142.51-
Sep 16, 202445.0145.0145.0145.0142.51-
Sep 13, 202444.5244.8844.5244.8842.3910
Sep 12, 202444.6044.6044.6044.6042.12-
Sep 11, 202444.0144.0144.0144.0141.56-
Sep 10, 202444.2644.2644.2644.2641.80-
Sep 9, 202444.0144.0144.0144.0141.56-
Sep 6, 2024 0.21432601 Dividend
Sep 6, 202444.2144.2144.2144.2141.75-
Sep 5, 202444.6044.6044.6044.6041.90-
Sep 4, 202444.7644.9944.7644.9942.26100
Sep 3, 202444.9944.9944.8944.8942.1777
Sep 2, 202444.6544.6544.6544.6541.94-
Aug 30, 202444.2944.2944.2944.2941.61-
Aug 29, 202443.5643.9943.5643.9941.3244
Aug 28, 202444.3144.3144.3144.3141.62-
Aug 27, 202444.1544.1544.1544.1541.47-
Aug 26, 202444.6044.6044.6044.6041.90-
Aug 23, 202444.4344.4344.4344.4341.73-
Aug 22, 202444.2644.6544.2644.6541.9420
Aug 21, 202444.2644.2644.2644.2641.57-
Aug 20, 202444.5344.5344.5344.5341.83-
Aug 19, 202444.5144.5144.5144.5141.80-
Aug 16, 202444.9044.9044.9044.9042.17-
Aug 15, 202444.0344.0344.0344.0341.35-
Aug 14, 202444.0144.0144.0144.0141.33-
Aug 13, 202444.3544.3544.3544.3541.66-
Aug 12, 202444.5644.5644.5644.5641.85-
Aug 9, 202448.2048.2044.3044.3041.61439
Aug 8, 2024 0.21432601 Dividend
Aug 8, 202444.3344.3344.3344.3341.64-
Aug 7, 202445.1845.1845.1845.1842.21-
Aug 6, 202443.7544.9043.7544.9041.9577
Aug 5, 202443.0143.0142.1042.1039.3340
Aug 2, 202446.8746.8745.7145.7142.7037
Aug 1, 202447.3647.4447.3647.4444.321
Jul 31, 202447.7448.0047.7448.0044.8450
Jul 30, 202447.1047.4047.1047.3644.2483
Jul 29, 202447.0447.2047.0447.2044.09200
Jul 26, 202446.6546.6546.6546.6543.59-
Jul 25, 202446.2146.2146.2146.2143.16-
Jul 24, 202446.6546.6546.6546.6543.59-
Jul 23, 202446.5246.5246.5246.5243.46-
Jul 22, 202446.1046.1046.1046.1043.07-
Jul 19, 202446.2246.6346.2246.6343.5750
Jul 18, 202446.0146.0146.0146.0142.98-
Jul 17, 202446.5646.5646.5646.5643.49-
Jul 16, 202447.3147.6047.3147.5144.3878
Jul 15, 202447.2247.2247.2247.2244.12-
Jul 12, 202447.6547.6547.6547.6544.51-
Jul 11, 202447.8047.8047.8047.8044.65-
Jul 10, 202447.2847.2847.2847.2844.16-
Jul 9, 202448.0148.2047.4847.4844.36194
Jul 8, 2024 0.21432601 Dividend
Jul 8, 202448.0148.0148.0148.0144.85-
Jul 5, 202448.1048.4148.1048.4145.004
Jul 4, 202447.5147.5147.5147.5144.15-
Jul 3, 202447.6347.6347.6347.6344.27-
Jul 2, 202447.0147.0147.0147.0143.69-
Jul 1, 202447.4147.4147.4147.4144.0735
Jun 28, 202446.7446.7446.7446.7443.44-
Jun 27, 202446.3346.3346.3346.3343.06-
Jun 26, 202446.3346.3346.3346.3343.06-
Jun 25, 202446.3146.3146.3146.3143.05-
Jun 24, 202446.1046.1046.1046.1042.85-
Jun 21, 2024 0.26244003 Dividend
Jun 21, 202445.9645.9645.9645.9642.71-
Jun 20, 202446.0146.0146.0146.0142.48-
Jun 19, 202446.3146.3146.3146.3142.76-
Jun 18, 202446.0246.0246.0246.0242.50-
Jun 17, 202446.0146.0146.0146.0142.49-
Jun 14, 202445.5945.5945.5945.5942.10-
Jun 13, 202445.2245.2245.2245.2241.76-
Jun 12, 202445.5145.5145.5145.5142.02-
Jun 11, 202445.2645.7445.2645.7442.2444
Jun 10, 202445.7045.7045.7045.7042.2042
Jun 7, 2024 0.209952 Dividend
Jun 7, 202444.4544.4544.4544.4541.05-
Jun 6, 202445.0145.0145.0145.0141.34-
Jun 5, 202445.5145.5145.1745.1741.491
Jun 4, 202445.5345.5345.5345.5341.82-
Jun 3, 202445.6045.6045.6045.6041.88100

Related Tickers