Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Mandarin Oriental International Limited (1C4.F)

Compare
1.5300
+0.0100
+(0.66%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.55001.55001.53001.53001.5300-
Apr 3, 20251.55001.56001.52001.52001.5200-
Apr 2, 20251.57001.58001.56001.56001.5600-
Apr 1, 20251.56001.56001.55001.55001.5500-
Mar 31, 20251.55001.55001.54001.54001.5400-
Mar 28, 20251.57001.57001.54001.54001.5400-
Mar 27, 20251.55001.55001.54001.54001.5400-
Mar 26, 20251.53001.53001.53001.53001.5300-
Mar 25, 20251.51001.53001.50001.50001.5000-
Mar 24, 20251.57001.57001.55001.55001.5500-
Mar 21, 20251.54001.54001.53001.53001.5300-
Mar 20, 2025 0.0319 Dividend
Mar 20, 20251.56001.56001.56001.56001.5600-
Mar 19, 20251.57001.57001.55001.55001.5150-
Mar 18, 20251.54001.54001.53001.53001.4955-
Mar 17, 20251.51001.51001.49001.49001.4564-
Mar 14, 20251.58001.58001.54001.54001.5052-
Mar 13, 20251.56001.56001.54001.54001.5052-
Mar 12, 20251.57001.57001.55001.55001.5150-
Mar 11, 20251.60001.60001.60001.60001.5639-
Mar 10, 20251.60001.60001.60001.60001.5639-
Mar 7, 20251.60001.60001.60001.60001.5639-
Mar 6, 20251.60001.60001.60001.60001.5639-
Mar 5, 20251.75001.75001.60001.60001.5639300
Mar 4, 20251.74001.74001.74001.74001.7007-
Mar 3, 20251.74001.74001.74001.74001.700720,000
Feb 28, 20251.63001.63001.63001.63001.5932-
Feb 27, 20251.75001.75001.63001.63001.593220,000
Feb 26, 20251.75001.75001.75001.75001.7105-
Feb 25, 20251.75001.75001.75001.75001.7105-
Feb 24, 20251.75001.75001.75001.75001.7105-
Feb 21, 20251.75001.75001.75001.75001.7105-
Feb 20, 20251.75001.75001.75001.75001.7105-
Feb 19, 20251.75001.75001.75001.75001.7105250
Feb 18, 20251.75001.75001.75001.75001.7105-
Feb 17, 20251.75001.75001.75001.75001.7105-
Feb 14, 20251.75001.75001.75001.75001.7105-
Feb 13, 20251.75001.75001.75001.75001.7105-
Feb 12, 20251.75001.75001.75001.75001.7105-
Feb 11, 20251.75001.75001.75001.75001.7105-
Feb 10, 20251.75001.75001.75001.75001.7105-
Feb 7, 20251.75001.75001.75001.75001.7105-
Feb 6, 20251.75001.75001.75001.75001.7105-
Feb 5, 20251.74001.75001.74001.75001.7105557
Feb 4, 20251.64001.64001.64001.64001.6030-
Feb 3, 20251.64001.64001.64001.64001.6030-
Jan 31, 20251.64001.65001.64001.65001.6127-
Jan 30, 20251.63001.63001.63001.63001.5932-
Jan 29, 20251.63001.64001.63001.64001.6030-
Jan 28, 20251.61001.63001.61001.63001.5932-
Jan 27, 20251.61001.61001.61001.61001.5736-
Jan 24, 20251.61001.63001.61001.63001.5932-
Jan 23, 20251.63001.64001.63001.63001.5932-
Jan 22, 20251.61001.64001.61001.62001.5834-
Jan 21, 20251.64001.65001.64001.65001.6127-
Jan 20, 20251.63001.65001.63001.63001.5932-
Jan 17, 20251.61001.61001.61001.61001.5736-
Jan 16, 20251.61001.61001.61001.61001.5736-
Jan 15, 20251.61001.61001.61001.61001.5736-
Jan 14, 20251.61001.61001.61001.61001.5736-
Jan 13, 20251.62001.62001.61001.62001.5834-
Jan 10, 20251.61001.61001.61001.61001.5736-
Jan 9, 20251.61001.61001.61001.61001.5736-
Jan 8, 20251.79001.79001.79001.79001.7496-
Jan 7, 20251.79001.79001.79001.79001.7496-
Jan 6, 20251.79001.79001.79001.79001.749610
Jan 3, 20251.61001.61001.61001.61001.5736-
Jan 2, 20251.61001.61001.61001.61001.5736-
Dec 30, 20241.61001.61001.60001.60001.5639-
Dec 27, 20241.58001.64001.58001.62001.5834-
Dec 23, 20241.58001.62001.58001.61001.5736-
Dec 20, 20241.62001.62001.60001.60001.5639-
Dec 19, 20241.60001.60001.58001.58001.5443-
Dec 18, 20241.57001.57001.56001.57001.5345-
Dec 17, 20241.56001.57001.55001.55001.5150-
Dec 16, 20241.58001.59001.56001.56001.5248-
Dec 13, 20241.58001.61001.58001.61001.5736-
Dec 12, 20241.58001.58001.57001.57001.5345-
Dec 11, 20241.56001.56001.56001.56001.5248-
Dec 10, 20241.57001.58001.54001.54001.5052-
Dec 9, 20241.55001.55001.54001.54001.5052-
Dec 6, 20241.56001.56001.54001.54001.5052-
Dec 5, 20241.57001.57001.55001.55001.5150-
Dec 4, 20241.59001.59001.58001.58001.5443-
Dec 3, 20241.57001.57001.55001.55001.5150-
Dec 2, 20241.53001.57001.53001.57001.5345-
Nov 29, 20241.52001.56001.52001.56001.5248-
Nov 28, 20241.53001.53001.51001.51001.4759-
Nov 27, 20241.54001.54001.53001.54001.5052-
Nov 26, 20241.54001.56001.54001.54001.5052-
Nov 25, 20241.53001.54001.53001.54001.5052-
Nov 22, 20241.55001.58001.55001.58001.5443-
Nov 21, 20241.59001.59001.58001.58001.5443-
Nov 20, 20241.58001.58001.57001.57001.5345-
Nov 19, 20241.60001.61001.60001.61001.5736-
Nov 18, 20241.59001.62001.59001.62001.5834-
Nov 15, 20241.59001.61001.58001.61001.5736-
Nov 14, 20241.52001.55001.52001.53001.4955-
Nov 13, 20241.54001.54001.52001.52001.4857-
Nov 12, 20241.54001.54001.52001.52001.4857-
Nov 11, 20241.54001.54001.52001.52001.4857-
Nov 8, 20241.56001.57001.55001.55001.5150-
Nov 7, 20241.58001.58001.56001.56001.5248-
Nov 6, 20241.59001.59001.58001.58001.5443-
Nov 5, 20241.58001.59001.58001.59001.5541-
Nov 4, 20241.56001.58001.56001.58001.5443-
Nov 1, 20241.57001.58001.57001.57001.5345-
Oct 31, 20241.55001.55001.55001.55001.5150-
Oct 30, 20241.57001.57001.55001.55001.5150-
Oct 29, 20241.55001.55001.52001.52001.4857-
Oct 28, 20241.55001.55001.55001.55001.5150-
Oct 25, 20241.55001.55001.55001.55001.5150-
Oct 24, 20241.55001.55001.55001.55001.5150-
Oct 23, 20241.55001.55001.55001.55001.5150-
Oct 22, 20241.54001.54001.54001.54001.5052-
Oct 21, 20241.52001.52001.52001.52001.4857-
Oct 18, 20241.52001.52001.52001.52001.4857-
Oct 17, 20241.52001.52001.52001.52001.4857-
Oct 16, 20241.52001.52001.52001.52001.4857-
Oct 15, 20241.52001.52001.52001.52001.4857-
Oct 14, 20241.53001.53001.52001.52001.4857-
Oct 11, 20241.57001.57001.52001.52001.4857-
Oct 10, 20241.53001.53001.51001.52001.4857-
Oct 9, 20241.51001.54001.51001.54001.5052-
Oct 8, 20241.52001.64001.52001.64001.6030-
Oct 7, 20241.53001.69001.53001.64001.60301,479
Oct 4, 20241.53001.53001.52001.52001.4857-
Oct 3, 20241.52001.52001.51001.51001.4759-
Oct 2, 20241.52001.52001.50001.50001.4661-
Oct 1, 20241.47001.48001.46001.46001.4270-
Sep 30, 20241.48001.48001.44001.44001.4075-
Sep 27, 20241.46001.47001.44001.44001.4075-
Sep 26, 20241.45001.45001.45001.45001.4173-
Sep 25, 20241.43001.43001.42001.42001.38792,322
Sep 24, 20241.43001.44001.43001.44001.4075-
Sep 23, 20241.45001.46001.45001.45001.4173-
Sep 20, 20241.45001.45001.44001.44001.4075-
Sep 19, 20241.42001.42001.41001.41001.3782-
Sep 18, 20241.43001.43001.43001.43001.3977-
Sep 17, 20241.41001.41001.40001.40001.3684-
Sep 16, 20241.42001.42001.42001.42001.3879-
Sep 13, 20241.41001.41001.40001.40001.3684-
Sep 12, 20241.42001.42001.40001.40001.3684-
Sep 11, 20241.41001.55001.40001.55001.5150320
Sep 10, 20241.42001.42001.40001.40001.3684-
Sep 9, 20241.41001.42001.40001.40001.3684-
Sep 6, 20241.39001.40001.39001.40001.36841,479
Sep 5, 20241.39001.40001.39001.40001.3684-
Sep 4, 20241.39001.41001.39001.41001.3782-
Sep 3, 20241.41001.41001.41001.41001.3782-
Sep 2, 20241.38001.38001.37001.37001.3391-
Aug 30, 20241.40001.41001.37001.37001.3391154
Aug 29, 20241.40001.40001.39001.39001.3586-
Aug 28, 20241.40001.40001.40001.40001.3684-
Aug 27, 20241.39001.39001.38001.38001.3488-
Aug 26, 20241.37001.38001.37001.38001.3488-
Aug 23, 20241.37001.38001.37001.38001.3488-
Aug 22, 2024 0.0137 Dividend
Aug 22, 20241.37001.37001.36001.36001.3293-
Aug 21, 20241.37001.38001.37001.38001.3342-
Aug 20, 20241.38001.38001.33001.33001.28584,000
Aug 19, 20241.39001.39001.38001.38001.3342-
Aug 16, 20241.41001.41001.39001.39001.3438-
Aug 15, 20241.39001.40001.39001.40001.3535-
Aug 14, 20241.40001.40001.38001.38001.3342-
Aug 13, 20241.40001.41001.40001.40001.3535-
Aug 12, 20241.41001.41001.40001.40001.3535-
Aug 9, 20241.40001.40001.40001.40001.3535-
Aug 8, 20241.40001.40001.40001.40001.3535-
Aug 7, 20241.42001.42001.40001.40001.3535-
Aug 6, 20241.40001.41001.40001.41001.3632-
Aug 5, 20241.41001.43001.41001.41001.3632-
Aug 2, 20241.44001.44001.43001.43001.3825-
Aug 1, 20241.46001.47001.45001.45001.4019-
Jul 31, 20241.46001.47001.45001.45001.4019-
Jul 30, 20241.48001.48001.46001.46001.41151,000
Jul 29, 20241.48001.48001.48001.48001.430950
Jul 26, 20241.48001.48001.45001.45001.4019-
Jul 25, 20241.49001.49001.45001.45001.4019-
Jul 24, 20241.46001.46001.44001.44001.3922-
Jul 23, 20241.45001.45001.44001.44001.3922-
Jul 22, 20241.46001.48001.46001.48001.4309-
Jul 19, 20241.47001.47001.47001.47001.4212-
Jul 18, 20241.48001.48001.47001.47001.4212-
Jul 17, 20241.46001.52001.46001.52001.4695-
Jul 16, 20241.48001.48001.48001.48001.4309-
Jul 15, 20241.46001.46001.46001.46001.4115-
Jul 12, 20241.47001.47001.46001.46001.4115-
Jul 11, 20241.46001.47001.45001.45001.4019-
Jul 10, 20241.47001.49001.47001.49001.4405-
Jul 9, 20241.46001.46001.46001.46001.4115-
Jul 8, 20241.47001.47001.46001.46001.4115-
Jul 5, 20241.46001.46001.44001.44001.3922-
Jul 4, 20241.47001.47001.45001.45001.4019-
Jul 3, 20241.49001.49001.49001.49001.4405-
Jul 2, 20241.51001.51001.50001.50001.4502-
Jul 1, 20241.54001.54001.50001.50001.4502-
Jun 28, 20241.53001.54001.53001.54001.4889-
Jun 27, 20241.56001.59001.55001.59001.5372-
Jun 26, 20241.58001.60001.58001.60001.5469-
Jun 25, 20241.61001.61001.60001.60001.5469-
Jun 24, 20241.62001.62001.62001.62001.5662-
Jun 21, 20241.60001.60001.59001.59001.5372-
Jun 20, 20241.59001.59001.58001.58001.5275-
Jun 19, 20241.60001.60001.59001.59001.5372-
Jun 18, 20241.61001.61001.59001.59001.5372-
Jun 17, 20241.59001.62001.59001.62001.5662-
Jun 14, 20241.62001.63001.62001.63001.5759250
Jun 13, 20241.52001.61001.52001.61001.5565-
Jun 12, 20241.54001.54001.53001.53001.4792-
Jun 11, 20241.54001.55001.54001.55001.4985-
Jun 10, 20241.53001.53001.51001.51001.4599-
Jun 7, 20241.51001.53001.51001.53001.4792-
Jun 6, 20241.51001.51001.50001.50001.4502-
Jun 5, 20241.51001.51001.50001.50001.4502-
Jun 4, 20241.51001.51001.50001.50001.4502-
Jun 3, 20241.51001.51001.50001.50001.4502-
May 31, 20241.52001.52001.49001.49001.4405-
May 30, 20241.52001.52001.50001.50001.4502-
May 29, 20241.47001.50001.47001.50001.4502-
May 28, 20241.47001.49001.47001.49001.4405-
May 27, 20241.46001.46001.44001.44001.3922-
May 24, 20241.45001.45001.44001.44001.3922-
May 23, 20241.41001.43001.41001.43001.3825-
May 22, 20241.47001.47001.47001.47001.4212-
May 21, 20241.46001.47001.46001.47001.4212-
May 20, 20241.46001.47001.46001.47001.4212-
May 17, 20241.47001.50001.47001.50001.4502-
May 16, 20241.50001.50001.47001.50001.4502-
May 15, 20241.49001.63001.47001.63001.57594,000
May 14, 20241.47001.48001.47001.48001.4309-
May 13, 20241.47001.48001.47001.48001.4309-
May 10, 20241.47001.48001.47001.48001.4309-
May 9, 20241.47001.48001.47001.48001.4309-
May 8, 20241.51001.51001.48001.48001.4309-
May 7, 20241.50001.50001.48001.48001.4309-
May 6, 20241.49001.51001.49001.51001.4599-
May 3, 20241.50001.68001.50001.51001.4599360
May 2, 20241.49001.49001.47001.47001.4212-
Apr 30, 20241.48001.48001.46001.46001.4115-
Apr 29, 20241.46001.46001.46001.46001.4115-
Apr 26, 20241.47001.52001.47001.52001.4695-
Apr 25, 20241.45001.53001.45001.53001.4792-
Apr 24, 20241.47001.52001.47001.52001.4695-
Apr 23, 20241.44001.48001.44001.48001.4309-
Apr 22, 20241.43001.43001.43001.43001.3825-
Apr 19, 20241.43001.43001.42001.42001.3728-
Apr 18, 20241.42001.43001.42001.43001.3825-
Apr 17, 20241.42001.43001.42001.43001.3825-
Apr 16, 20241.42001.43001.42001.43001.3825-
Apr 15, 20241.43001.43001.42001.42001.3728-
Apr 12, 20241.41001.42001.41001.42001.3728-
Apr 11, 20241.40001.41001.40001.41001.3632-
Apr 10, 20241.40001.45001.40001.45001.4019-
Apr 9, 20241.40001.43001.40001.43001.3825-
Apr 8, 20241.44001.46001.44001.46001.4115-
Apr 5, 20241.41001.44001.41001.44001.3922-
Apr 4, 20241.43001.43001.43001.43001.3825-